Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 32.79 | 32.93 | 32.79 | 32.93 | 1,307 | +0.17(+0.53%) |
Apr 26, 2013 | 32.75 | 32.75 | 32.75 | 32.75 | 1,307 | -0.08(-0.24%) |
Apr 25, 2013 | 32.83 | 32.83 | 32.83 | 32.83 | 594 | +0.82(+2.57%) |
Apr 23, 2013 | 32.01 | 32.01 | 32.01 | 32.01 | 0 | +0.50(+1.58%) |
Apr 19, 2013 | 31.51 | 31.51 | 31.51 | 31.51 | 0 | +0.40(+1.28%) |
Apr 18, 2013 | 31.17 | 31.20 | 31.11 | 31.11 | 22,537 | -0.31(-0.98%) |
Apr 17, 2013 | 31.42 | 31.42 | 31.42 | 31.42 | 326 | -0.62(-1.93%) |
Apr 16, 2013 | 32.04 | 32.04 | 32.04 | 32.04 | 762 | -0.54(-1.65%) |
Apr 15, 2013 | 32.68 | 32.69 | 32.58 | 32.58 | 6,535 | -0.16(-0.48%) |
Apr 12, 2013 | 32.80 | 32.80 | 32.71 | 32.73 | 1,095 | -0.09(-0.28%) |
Apr 11, 2013 | 32.82 | 32.82 | 32.82 | 32.82 | 492 | +0.73(+2.29%) |
Apr 08, 2013 | 31.88 | 32.09 | 32.09 | 32.09 | 77,556 | +0.26(+0.82%) |
Apr 05, 2013 | 31.67 | 31.88 | 30.63 | 31.83 | 5,692 | -0.13(-0.42%) |
Apr 04, 2013 | 31.95 | 31.96 | 31.95 | 31.96 | 435 | -0.17(-0.54%) |
Apr 03, 2013 | 32.12 | 32.14 | 32.12 | 32.14 | 871 | +0.02(+0.06%) |
Apr 02, 2013 | 32.12 | 32.12 | 32.12 | 32.12 | 511 | -0.02(-0.05%) |
Apr 01, 2013 | 32.10 | 32.13 | 32.09 | 32.13 | 16,557 | -0.03(-0.11%) |
Mar 27, 2013 | 32.17 | 32.17 | 32.17 | 32.17 | 1,307 | -0.06(-0.17%) |
Mar 26, 2013 | 32.22 | 32.22 | 32.22 | 32.22 | 326 | +0.12(+0.37%) |
Mar 25, 2013 | 32.10 | 32.10 | 32.09 | 32.10 | 16,280 | -0.13(-0.41%) |
Mar 22, 2013 | 32.18 | 32.25 | 32.18 | 32.24 | 871 | -0.08(-0.26%) |
Mar 21, 2013 | 32.39 | 32.54 | 32.31 | 32.32 | 3,097 | -0.30(-0.91%) |
Mar 20, 2013 | 34.15 | 34.15 | 32.52 | 32.62 | 6,291 | +0.29(+0.91%) |
Mar 19, 2013 | 32.15 | 32.49 | 32.15 | 32.32 | 871 | -0.16(-0.48%) |
Mar 18, 2013 | 32.47 | 32.48 | 32.46 | 32.48 | 1,799 | +0.01(+0.03%) |
Mar 15, 2013 | 32.35 | 32.47 | 32.35 | 32.47 | 740 | +0.91(+2.90%) |
Mar 11, 2013 | 31.47 | 31.56 | 31.56 | 31.56 | 2,178 | +0.15(+0.46%) |
Mar 08, 2013 | 31.35 | 31.41 | 31.29 | 31.41 | 1,115 | +0.54(+1.75%) |
Mar 06, 2013 | 30.37 | 30.87 | 30.87 | 30.87 | 14,378 | +0.54(+1.77%) |
Mar 04, 2013 | 30.33 | 30.33 | 30.33 | 30.33 | 0 | -0.17(-0.54%) |
Mar 01, 2013 | 30.12 | 30.50 | 30.08 | 30.50 | 8,278 | -0.04(-0.14%) |
Feb 28, 2013 | 30.49 | 30.54 | 30.49 | 30.54 | 1,004 | +0.10(+0.32%) |
Feb 27, 2013 | 30.37 | 30.44 | 30.37 | 30.44 | 13,507 | +0.47(+1.56%) |
Feb 26, 2013 | 29.85 | 29.97 | 29.84 | 29.97 | 3,797 | -0.29(-0.97%) |
Feb 22, 2013 | 30.33 | 30.33 | 30.27 | 30.27 | 1,126 | +0.27(+0.89%) |
Feb 21, 2013 | 30.09 | 30.09 | 29.93 | 30.00 | 3,487 | -0.54(-1.76%) |
Feb 20, 2013 | 30.25 | 30.54 | 30.25 | 30.54 | 481 | +0.02(+0.08%) |
Feb 15, 2013 | 30.41 | 30.52 | 30.52 | 30.52 | 3,485 | -0.01(-0.04%) |
Feb 14, 2013 | 30.53 | 30.53 | 30.53 | 30.53 | 509 | -0.07(-0.24%) |
Feb 12, 2013 | 31.17 | 30.60 | 30.60 | 30.60 | 1,742 | +0.05(+0.16%) |
Feb 11, 2013 | 30.47 | 30.55 | 30.47 | 30.55 | 4,662 | -0.02(-0.06%) |
Feb 08, 2013 | 30.47 | 30.57 | 30.47 | 30.57 | 2,636 | +0.43(+1.42%) |
Feb 07, 2013 | 30.14 | 30.14 | 30.14 | 30.14 | 376 | -0.01(-0.03%) |
Feb 06, 2013 | 30.07 | 30.15 | 30.04 | 30.15 | 8,496 | +0.38(+1.28%) |
Feb 04, 2013 | 29.97 | 29.97 | 29.77 | 29.77 | 1,668 | -0.21(-0.71%) |
Feb 01, 2013 | 30.05 | 30.05 | 29.98 | 29.98 | 2,692 | -0.29(-0.97%) |
Jan 30, 2013 | 30.30 | 30.28 | 30.28 | 30.28 | 2,178 | -0.13(-0.44%) |
Jan 29, 2013 | 30.41 | 30.41 | 30.41 | 30.41 | 3,230 | -0.03(-0.10%) |
Jan 28, 2013 | 30.64 | 30.64 | 30.41 | 30.44 | 771 | -0.21(-0.69%) |
Jan 25, 2013 | 30.78 | 30.78 | 30.62 | 30.65 | 1,315 | +0.01(+0.04%) |
Jan 24, 2013 | 30.70 | 30.70 | 30.56 | 30.64 | 4,960 | +0.17(+0.54%) |
Jan 22, 2013 | 30.80 | 30.47 | 30.47 | 30.47 | 6,099 | +0.09(+0.29%) |
Jan 18, 2013 | 30.29 | 30.39 | 30.26 | 30.39 | 4,612 | +0.43(+1.45%) |
Jan 17, 2013 | 29.95 | 29.95 | 29.95 | 29.95 | 322 | +0.11(+0.36%) |
Jan 16, 2013 | 29.85 | 29.89 | 29.85 | 29.85 | 1,792 | -0.33(-1.08%) |
Jan 15, 2013 | 30.06 | 30.19 | 30.06 | 30.17 | 1,566 | +0.27(+0.91%) |
Jan 14, 2013 | 29.90 | 29.90 | 29.90 | 29.90 | 492 | -0.32(-1.05%) |
Jan 10, 2013 | 30.25 | 30.22 | 30.22 | 30.22 | 6,535 | +0.09(+0.29%) |
Jan 09, 2013 | 30.13 | 30.13 | 30.13 | 30.13 | 1,209 | +0.36(+1.22%) |
Jan 08, 2013 | 29.91 | 29.99 | 29.74 | 29.77 | 10,955 | -0.60(-1.97%) |
Jan 04, 2013 | 30.36 | 30.36 | 30.36 | 30.36 | 0 | +0.22(+0.73%) |
Jan 03, 2013 | 30.27 | 30.27 | 30.14 | 30.14 | 1,710 | +0.24(+0.80%) |
Jan 02, 2013 | 29.91 | 29.91 | 29.91 | 29.91 | 653 | +1.08(+3.74%) |
Dec 31, 2012 | 28.57 | 28.90 | 28.57 | 28.83 | 871 | -0.03(-0.09%) |
Dec 28, 2012 | 29.09 | 29.09 | 28.85 | 28.85 | 11,570 | -0.29(-1.01%) |
Dec 27, 2012 | 28.92 | 29.15 | 28.92 | 29.15 | 464 | -0.67(-2.23%) |
Dec 20, 2012 | 29.73 | 29.81 | 29.81 | 29.81 | 3,921 | +0.05(+0.17%) |
Dec 19, 2012 | 29.70 | 29.76 | 29.70 | 29.76 | 647 | +0.21(+0.70%) |
Dec 18, 2012 | 29.15 | 29.56 | 29.15 | 29.56 | 14,888 | +0.46(+1.58%) |
Dec 17, 2012 | 29.08 | 29.13 | 28.93 | 29.10 | 5,500 | +0.21(+0.73%) |
Dec 14, 2012 | 28.91 | 29.03 | 28.89 | 28.89 | 6,036 | -0.11(-0.40%) |
Dec 13, 2012 | 29.00 | 29.00 | 28.86 | 29.00 | 8,583 | -0.17(-0.57%) |
Dec 12, 2012 | 29.17 | 29.17 | 29.17 | 29.17 | 259 | -0.15(-0.50%) |
Dec 11, 2012 | 29.29 | 29.31 | 29.29 | 29.31 | 753 | +0.08(+0.26%) |
Dec 10, 2012 | 29.04 | 29.24 | 29.04 | 29.24 | 960 | +0.36(+1.26%) |
Dec 07, 2012 | 28.88 | 28.88 | 28.88 | 28.88 | 304 | +0.21(+0.74%) |
Dec 04, 2012 | 28.67 | 28.67 | 28.67 | 28.67 | 0 | -0.20(-0.69%) |
Nov 29, 2012 | 28.86 | 28.86 | 28.86 | 28.86 | 0 | +0.42(+1.49%) |
Nov 27, 2012 | 28.46 | 28.44 | 28.44 | 28.44 | 9,149 | +0.02(+0.06%) |
Nov 26, 2012 | 27.99 | 28.42 | 27.99 | 28.42 | 3,485 | +0.20(+0.70%) |
Nov 23, 2012 | 28.23 | 28.23 | 28.23 | 28.23 | 217 | +0.28(+1.00%) |
Nov 20, 2012 | 27.95 | 27.95 | 27.95 | 27.95 | 0 | +0.18(+0.64%) |
Nov 19, 2012 | 27.76 | 27.77 | 27.76 | 27.77 | 5,644 | +0.47(+1.74%) |
Nov 16, 2012 | 27.19 | 27.29 | 27.19 | 27.29 | 8,942 | +0.04(+0.15%) |
Nov 15, 2012 | 27.44 | 27.44 | 27.25 | 27.25 | 3,167 | -0.29(-1.05%) |
Nov 14, 2012 | 27.54 | 27.54 | 27.54 | 27.54 | 620 | -0.54(-1.91%) |
Nov 13, 2012 | 28.08 | 28.08 | 28.08 | 28.08 | 389 | +0.04(+0.16%) |
Nov 12, 2012 | 28.03 | 28.03 | 27.99 | 28.03 | 764 | +0.06(+0.20%) |
Nov 07, 2012 | 27.98 | 27.98 | 27.98 | 27.98 | 0 | -1.01(-3.50%) |
Nov 06, 2012 | 28.99 | 28.99 | 28.99 | 28.99 | 681 | +0.03(+0.11%) |
Nov 01, 2012 | 28.96 | 28.96 | 28.96 | 28.96 | 0 | +0.98(+3.49%) |
Oct 26, 2012 | 28.00 | 27.98 | 27.98 | 27.98 | 1,307 | -0.55(-1.94%) |
Oct 24, 2012 | 28.75 | 28.54 | 28.54 | 28.54 | 4,792 | +0.33(+1.17%) |
Oct 23, 2012 | 28.20 | 28.21 | 28.20 | 28.21 | 2,614 | -0.58(-2.03%) |
Oct 19, 2012 | 28.97 | 28.97 | 28.79 | 28.79 | 455 | -0.20(-0.68%) |
Oct 18, 2012 | 28.96 | 28.99 | 28.96 | 28.99 | 1,993 | +0.15(+0.53%) |
Oct 17, 2012 | 28.82 | 28.84 | 28.82 | 28.84 | 3,786 | +0.47(+1.65%) |
Oct 15, 2012 | 28.37 | 28.37 | 28.37 | 28.37 | 6,971 | +0.23(+0.83%) |
Oct 12, 2012 | 28.21 | 28.21 | 28.11 | 28.14 | 24,160 | -0.05(-0.17%) |
Oct 11, 2012 | 28.18 | 28.18 | 28.18 | 28.18 | 217 | -0.00(-0.01%) |
Oct 09, 2012 | 28.40 | 28.19 | 28.19 | 28.19 | 3,485 | -0.22(-0.76%) |
Oct 08, 2012 | 28.51 | 28.51 | 28.40 | 28.40 | 1,440 | -0.19(-0.67%) |
Oct 05, 2012 | 28.60 | 28.60 | 28.59 | 28.59 | 919 | +0.23(+0.79%) |
Oct 04, 2012 | 28.39 | 28.39 | 28.33 | 28.37 | 1,921 | +0.17(+0.60%) |
Oct 03, 2012 | 28.20 | 28.21 | 28.17 | 28.20 | 6,655 | -0.03(-0.09%) |
Oct 02, 2012 | 28.23 | 28.23 | 28.22 | 28.22 | 1,150 | +0.09(+0.33%) |
Oct 01, 2012 | 28.05 | 28.27 | 28.05 | 28.13 | 3,529 | +0.26(+0.94%) |
Sep 28, 2012 | 27.98 | 27.98 | 27.85 | 27.87 | 5,943 | -0.10(-0.37%) |
Sep 27, 2012 | 28.00 | 28.00 | 27.94 | 27.97 | 2,228 | +0.22(+0.78%) |
Sep 26, 2012 | 27.76 | 27.76 | 27.76 | 27.76 | 653 | -0.25(-0.89%) |
Sep 20, 2012 | 28.06 | 28.01 | 28.01 | 28.01 | 2,178 | -0.26(-0.91%) |
Sep 19, 2012 | 28.09 | 28.26 | 28.09 | 28.26 | 2,069 | +0.20(+0.72%) |
Sep 18, 2012 | 28.06 | 28.06 | 28.06 | 28.06 | 318 | -0.22(-0.76%) |
Sep 17, 2012 | 28.28 | 28.35 | 28.28 | 28.28 | 7,023 | -0.08(-0.28%) |
Sep 14, 2012 | 28.60 | 28.60 | 28.36 | 28.36 | 1,346 | +0.33(+1.17%) |
Sep 12, 2012 | 28.03 | 28.03 | 28.03 | 28.03 | 435 | +0.08(+0.30%) |
Sep 11, 2012 | 27.93 | 27.95 | 27.91 | 27.95 | 2,832 | -0.04(-0.14%) |
Sep 10, 2012 | 27.99 | 27.99 | 27.95 | 27.98 | 3,487 | +0.66(+2.43%) |
Sep 05, 2012 | 27.32 | 27.32 | 27.32 | 27.32 | 871 | -0.09(-0.34%) |
Sep 04, 2012 | 27.48 | 27.48 | 27.41 | 27.41 | 660 | +0.01(+0.05%) |
Aug 29, 2012 | 27.40 | 27.40 | 27.40 | 27.40 | 0 | +0.03(+0.11%) |
Aug 27, 2012 | 27.37 | 27.37 | 27.37 | 27.37 | 250 | -0.58(-2.08%) |
Aug 21, 2012 | 28.12 | 27.95 | 27.95 | 27.95 | 88,013 | -0.11(-0.38%) |
Aug 20, 2012 | 28.06 | 28.07 | 28.05 | 28.05 | 1,546 | +0.31(+1.12%) |
Aug 17, 2012 | 27.77 | 27.77 | 27.74 | 27.74 | 535 | +0.14(+0.50%) |
Aug 09, 2012 | 27.61 | 27.60 | 27.60 | 27.60 | 871 | +0.16(+0.60%) |
Aug 08, 2012 | 27.27 | 27.44 | 27.27 | 27.44 | 1,524 | +0.22(+0.79%) |
Aug 07, 2012 | 27.22 | 27.22 | 27.22 | 27.22 | 511 | +0.14(+0.53%) |
Aug 06, 2012 | 27.08 | 27.08 | 27.08 | 27.08 | 248 | +0.60(+2.25%) |
Aug 01, 2012 | 26.55 | 26.49 | 26.49 | 26.49 | 1,742 | -0.34(-1.27%) |
Jul 30, 2012 | 26.74 | 26.83 | 26.83 | 26.83 | 68,842 | -0.07(-0.27%) |
Jul 27, 2012 | 26.86 | 26.90 | 26.86 | 26.90 | 2,945 | +0.59(+2.25%) |
Jul 26, 2012 | 26.39 | 26.39 | 26.30 | 26.31 | 5,119 | -0.10(-0.37%) |
Jul 25, 2012 | 26.13 | 26.40 | 26.13 | 26.40 | 4,642 | +0.40(+1.52%) |
Jul 24, 2012 | 26.10 | 26.14 | 26.01 | 26.01 | 2,189 | -0.84(-3.12%) |
Jul 20, 2012 | 27.00 | 26.84 | 26.84 | 26.84 | 1,307 | -0.19(-0.69%) |
Jul 19, 2012 | 27.00 | 27.03 | 27.00 | 27.03 | 971 | +0.24(+0.88%) |
Jul 18, 2012 | 26.80 | 26.80 | 26.79 | 26.79 | 1,932 | +0.31(+1.15%) |
Jul 14, 2012 | 26.49 | 26.49 | 26.49 | 0 | +0.00(+0.00%) | |
Jul 13, 2012 | 26.49 | 26.49 | 26.49 | 26.49 | 710 | +0.38(+1.44%) |
Jul 12, 2012 | 26.09 | 26.11 | 26.09 | 26.11 | 710 | -0.22(-0.85%) |
Jul 11, 2012 | 26.52 | 26.53 | 26.34 | 26.34 | 914 | -0.49(-1.83%) |
Jul 09, 2012 | 26.83 | 26.83 | 26.83 | 26.83 | 2,178 | +0.02(+0.07%) |
Jul 06, 2012 | 26.81 | 26.82 | 26.81 | 26.81 | 1,119 | -0.43(-1.57%) |
Jul 03, 2012 | 27.24 | 27.24 | 27.24 | 27.24 | 871 | +0.23(+0.85%) |
Jun 29, 2012 | 27.01 | 27.01 | 27.01 | 27.01 | 1,307 | +1.08(+4.16%) |
Jun 28, 2012 | 26.00 | 26.09 | 25.93 | 25.93 | 1,684 | +0.11(+0.43%) |
Jun 26, 2012 | 25.80 | 25.82 | 25.82 | 25.82 | 1,307 | -0.20(-0.78%) |
Jun 25, 2012 | 26.16 | 26.16 | 26.02 | 26.02 | 6,840 | -0.28(-1.08%) |
Jun 22, 2012 | 26.31 | 26.31 | 26.31 | 26.31 | 267 | -0.07(-0.26%) |
Jun 21, 2012 | 26.47 | 26.51 | 26.38 | 26.38 | 1,435 | +0.22(+0.86%) |
Jun 18, 2012 | 26.13 | 26.15 | 26.15 | 26.15 | 1,742 | -0.34(-1.28%) |
Jun 14, 2012 | 26.33 | 26.49 | 26.49 | 26.49 | 1,742 | +0.34(+1.32%) |
Jun 13, 2012 | 26.49 | 26.49 | 26.15 | 26.15 | 1,095 | -0.34(-1.28%) |
Jun 12, 2012 | 26.27 | 26.49 | 26.27 | 26.49 | 7,929 | +0.17(+0.64%) |
Jun 10, 2012 | 26.32 | 26.32 | 26.32 | 0 | +0.00(+0.00%) | |
Jun 08, 2012 | 26.34 | 26.34 | 26.31 | 26.32 | 4,572 | -0.05(-0.18%) |
Jun 07, 2012 | 26.36 | 26.36 | 26.36 | 26.36 | 359 | +0.37(+1.43%) |
Jun 06, 2012 | 25.98 | 25.99 | 25.96 | 25.99 | 4,015 | +0.53(+2.09%) |
Jun 05, 2012 | 25.41 | 25.46 | 25.36 | 25.46 | 6,683 | +0.10(+0.38%) |
Jun 04, 2012 | 25.26 | 25.55 | 25.23 | 25.37 | 46,287 | -0.37(-1.46%) |
Jun 01, 2012 | 25.74 | 25.74 | 25.74 | 25.74 | 431 | -0.58(-2.22%) |
May 30, 2012 | 26.32 | 26.32 | 26.32 | 26.32 | 0 | -0.01(-0.03%) |
May 25, 2012 | 26.33 | 26.33 | 26.33 | 26.33 | 23,092 | +0.16(+0.60%) |
May 24, 2012 | 26.18 | 26.18 | 26.18 | 26.18 | 254 | -0.28(-1.06%) |
May 23, 2012 | 26.27 | 26.46 | 25.97 | 26.46 | 6,126 | -0.03(-0.10%) |
May 22, 2012 | 26.50 | 26.54 | 26.49 | 26.49 | 2,117 | +0.26(+1.00%) |
May 21, 2012 | 26.22 | 26.22 | 26.22 | 26.22 | 217 | +0.40(+1.56%) |
May 18, 2012 | 26.05 | 26.05 | 25.82 | 25.82 | 1,566 | -0.87(-3.27%) |
May 16, 2012 | 26.95 | 26.69 | 26.69 | 26.69 | 13,071 | -0.29(-1.07%) |
May 15, 2012 | 27.01 | 27.11 | 26.91 | 26.98 | 5,015 | -0.13(-0.49%) |
May 14, 2012 | 27.11 | 27.11 | 27.11 | 27.11 | 300 | -0.19(-0.70%) |
May 11, 2012 | 27.30 | 27.30 | 27.30 | 27.30 | 394 | -0.08(-0.30%) |
May 08, 2012 | 27.39 | 27.39 | 27.39 | 27.39 | 871 | -0.35(-1.27%) |
May 07, 2012 | 27.74 | 27.74 | 27.74 | 27.74 | 788 | -0.08(-0.29%) |
May 04, 2012 | 27.82 | 27.82 | 27.82 | 27.82 | 335 | -0.35(-1.24%) |
May 03, 2012 | 28.17 | 28.17 | 28.17 | 28.17 | 220 | +0.03(+0.12%) |
May 02, 2012 | 28.14 | 28.14 | 28.14 | 28.14 | 294 | -0.29(-1.01%) |