Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 37.59 | 37.59 | 37.58 | 37.59 | 400 | -0.19(-0.51%) |
Apr 29, 2013 | 37.75 | 37.79 | 37.75 | 37.78 | 1,500 | -0.17(-0.44%) |
Apr 26, 2013 | 38.07 | 38.07 | 37.95 | 37.95 | 1,000 | -0.07(-0.18%) |
Apr 24, 2013 | 38.02 | 38.02 | 38.02 | 38.02 | 0 | -0.06(-0.16%) |
Apr 23, 2013 | 38.04 | 38.08 | 38.04 | 38.08 | 1,663 | +0.29(+0.77%) |
Apr 19, 2013 | 37.79 | 37.79 | 37.79 | 37.79 | 0 | -0.19(-0.51%) |
Apr 17, 2013 | 37.73 | 37.98 | 37.98 | 37.98 | 600 | +0.43(+1.15%) |
Apr 16, 2013 | 37.59 | 37.59 | 37.46 | 37.55 | 2,068 | -0.42(-1.10%) |
Apr 15, 2013 | 37.90 | 37.97 | 37.90 | 37.97 | 200 | +0.13(+0.35%) |
Apr 12, 2013 | 37.85 | 37.85 | 37.84 | 37.84 | 238 | +0.09(+0.24%) |
Apr 11, 2013 | 37.82 | 37.82 | 37.69 | 37.75 | 2,610 | -0.10(-0.26%) |
Apr 10, 2013 | 37.84 | 37.85 | 37.84 | 37.85 | 2,000 | +0.03(+0.09%) |
Apr 09, 2013 | 37.83 | 37.83 | 37.82 | 37.82 | 200 | -0.24(-0.64%) |
Apr 08, 2013 | 38.06 | 38.06 | 38.06 | 38.06 | 200 | -0.01(-0.03%) |
Apr 05, 2013 | 37.74 | 38.07 | 37.74 | 38.07 | 800 | -0.23(-0.60%) |
Apr 04, 2013 | 39.10 | 39.10 | 38.30 | 38.30 | 3,000 | -0.28(-0.72%) |
Apr 03, 2013 | 38.59 | 38.59 | 38.58 | 38.58 | 240 | -0.07(-0.19%) |
Apr 02, 2013 | 38.57 | 38.66 | 38.55 | 38.65 | 1,100 | +0.07(+0.18%) |
Apr 01, 2013 | 38.87 | 38.87 | 38.58 | 38.58 | 2,700 | -0.07(-0.18%) |
Mar 28, 2013 | 38.60 | 38.67 | 38.60 | 38.65 | 1,165 | -0.15(-0.39%) |
Mar 27, 2013 | 38.76 | 38.81 | 38.75 | 38.80 | 2,115 | +0.29(+0.76%) |
Mar 26, 2013 | 38.55 | 38.55 | 38.50 | 38.51 | 1,370 | +0.03(+0.08%) |
Mar 25, 2013 | 38.65 | 38.65 | 38.35 | 38.48 | 2,753 | +0.30(+0.79%) |
Mar 22, 2013 | 38.29 | 38.29 | 38.12 | 38.18 | 4,592 | -0.19(-0.49%) |
Mar 21, 2013 | 38.42 | 38.42 | 38.35 | 38.37 | 3,300 | +0.10(+0.25%) |
Mar 20, 2013 | 38.60 | 38.60 | 38.21 | 38.27 | 3,970 | -0.27(-0.70%) |
Mar 19, 2013 | 38.33 | 38.54 | 38.33 | 38.54 | 2,300 | +0.22(+0.57%) |
Mar 18, 2013 | 39.75 | 39.75 | 38.23 | 38.32 | 1,975 | +0.34(+0.90%) |
Mar 15, 2013 | 37.97 | 37.98 | 37.97 | 37.98 | 326 | -0.16(-0.43%) |
Mar 14, 2013 | 38.24 | 38.24 | 38.14 | 38.14 | 1,637 | +0.11(+0.29%) |
Mar 12, 2013 | 38.03 | 38.03 | 38.03 | 38.03 | 0 | -0.01(-0.02%) |
Mar 11, 2013 | 38.14 | 38.17 | 38.04 | 38.04 | 3,300 | -0.09(-0.24%) |
Mar 08, 2013 | 38.16 | 38.19 | 38.10 | 38.13 | 3,837 | +0.28(+0.75%) |
Mar 07, 2013 | 38.02 | 38.02 | 37.83 | 37.84 | 8,368 | -0.34(-0.90%) |
Mar 06, 2013 | 38.45 | 38.45 | 38.11 | 38.19 | 7,292 | +0.17(+0.46%) |
Mar 05, 2013 | 38.05 | 38.06 | 38.01 | 38.02 | 1,397 | -0.09(-0.24%) |
Mar 04, 2013 | 38.13 | 38.13 | 38.05 | 38.11 | 540 | -0.01(-0.03%) |
Mar 01, 2013 | 38.23 | 38.24 | 38.12 | 38.12 | 2,457 | +0.12(+0.31%) |
Feb 28, 2013 | 37.84 | 38.00 | 37.84 | 38.00 | 1,505 | +0.22(+0.58%) |
Feb 27, 2013 | 38.90 | 38.90 | 37.78 | 37.78 | 9,833 | -0.19(-0.50%) |
Feb 26, 2013 | 37.98 | 37.98 | 37.97 | 37.97 | 1,200 | +0.33(+0.89%) |
Feb 22, 2013 | 37.72 | 37.72 | 37.60 | 37.64 | 1,205 | -0.01(-0.03%) |
Feb 21, 2013 | 37.55 | 37.65 | 37.55 | 37.65 | 3,083 | +0.66(+1.78%) |
Feb 19, 2013 | 37.06 | 36.99 | 36.99 | 36.99 | 800 | +0.29(+0.78%) |
Feb 06, 2013 | 36.82 | 36.70 | 36.70 | 36.70 | 1,000 | +0.16(+0.42%) |
Jan 30, 2013 | 36.55 | 36.55 | 36.55 | 36.55 | 1,200 | -0.20(-0.54%) |
Jan 29, 2013 | 36.80 | 36.80 | 36.75 | 36.75 | 233 | -0.07(-0.19%) |
Jan 28, 2013 | 36.82 | 36.82 | 36.82 | 36.82 | 200 | -0.03(-0.08%) |
Jan 25, 2013 | 36.96 | 36.96 | 36.85 | 36.85 | 850 | -0.36(-0.97%) |
Jan 23, 2013 | 37.21 | 37.21 | 37.21 | 37.21 | 200 | +0.07(+0.19%) |
Jan 17, 2013 | 37.13 | 37.14 | 37.14 | 37.14 | 400 | -0.26(-0.69%) |
Jan 16, 2013 | 37.31 | 37.40 | 37.31 | 37.40 | 247 | +0.04(+0.11%) |
Jan 15, 2013 | 37.23 | 37.36 | 37.23 | 37.36 | 412 | +0.29(+0.78%) |
Jan 14, 2013 | 37.07 | 37.07 | 37.07 | 37.07 | 250 | -0.07(-0.19%) |
Jan 11, 2013 | 36.75 | 37.14 | 36.75 | 37.14 | 465 | -0.91(-2.39%) |
Jan 09, 2013 | 38.05 | 38.05 | 38.05 | 38.05 | 1,500 | +0.01(+0.03%) |
Jan 04, 2013 | 38.00 | 38.04 | 38.04 | 38.04 | 700 | +0.40(+1.06%) |
Dec 31, 2012 | 37.64 | 37.64 | 37.64 | 37.64 | 300 | +0.14(+0.37%) |
Dec 28, 2012 | 37.51 | 37.51 | 37.50 | 37.50 | 325 | -0.05(-0.13%) |
Dec 27, 2012 | 36.73 | 37.58 | 36.01 | 37.55 | 2,175 | -0.11(-0.29%) |
Dec 24, 2012 | 37.66 | 37.66 | 37.66 | 37.66 | 100 | -0.04(-0.11%) |
Dec 21, 2012 | 37.70 | 37.70 | 37.70 | 37.70 | 1,957 | +0.16(+0.43%) |
Dec 20, 2012 | 37.48 | 37.55 | 37.48 | 37.54 | 607 | +0.06(+0.16%) |
Dec 19, 2012 | 37.48 | 37.48 | 37.48 | 37.48 | 118 | -0.51(-1.34%) |
Dec 13, 2012 | 37.96 | 37.99 | 37.99 | 37.99 | 300 | +0.09(+0.23%) |
Dec 12, 2012 | 37.91 | 37.91 | 37.90 | 37.90 | 1,000 | -0.46(-1.20%) |
Dec 10, 2012 | 38.36 | 38.36 | 38.36 | 38.36 | 200 | -0.11(-0.29%) |
Dec 07, 2012 | 38.47 | 38.47 | 38.47 | 38.47 | 1,000 | +0.47(+1.24%) |
Dec 04, 2012 | 38.00 | 38.00 | 38.00 | 38.00 | 0 | -0.26(-0.68%) |
Nov 30, 2012 | 38.26 | 38.27 | 38.26 | 38.26 | 900 | -0.07(-0.18%) |
Nov 29, 2012 | 38.24 | 38.34 | 38.24 | 38.33 | 1,000 | -0.16(-0.42%) |
Nov 28, 2012 | 38.32 | 38.49 | 38.32 | 38.49 | 1,025 | +0.13(+0.34%) |
Nov 26, 2012 | 38.39 | 38.36 | 38.36 | 38.36 | 1,200 | -0.46(-1.18%) |
Nov 21, 2012 | 38.80 | 38.82 | 38.82 | 38.82 | 1,900 | +0.07(+0.18%) |
Nov 20, 2012 | 38.94 | 38.94 | 38.72 | 38.75 | 2,350 | -0.07(-0.18%) |
Nov 19, 2012 | 38.88 | 38.88 | 38.77 | 38.82 | 3,264 | -0.31(-0.80%) |
Nov 16, 2012 | 39.13 | 39.13 | 39.13 | 39.13 | 500 | +0.16(+0.42%) |
Nov 14, 2012 | 38.97 | 38.97 | 38.97 | 38.97 | 100 | -0.09(-0.23%) |
Nov 13, 2012 | 39.06 | 39.06 | 39.06 | 39.06 | 700 | +0.01(+0.03%) |
Nov 12, 2012 | 39.05 | 39.05 | 39.05 | 39.05 | 500 | -0.00(-0.00%) |
Nov 09, 2012 | 39.05 | 39.05 | 39.05 | 39.05 | 100 | +0.08(+0.21%) |
Nov 08, 2012 | 38.97 | 38.97 | 38.97 | 38.97 | 150 | +0.00(+0.00%) |
Nov 07, 2012 | 38.93 | 38.97 | 38.93 | 38.97 | 400 | +0.13(+0.33%) |
Nov 06, 2012 | 38.81 | 38.85 | 38.81 | 38.84 | 4,387 | -0.02(-0.05%) |
Nov 05, 2012 | 38.89 | 38.89 | 38.86 | 38.86 | 1,096 | +0.19(+0.49%) |
Nov 02, 2012 | 38.67 | 38.67 | 38.67 | 38.67 | 1,100 | +0.59(+1.55%) |
Nov 01, 2012 | 38.24 | 38.24 | 38.08 | 38.08 | 2,500 | -0.35(-0.91%) |
Oct 26, 2012 | 38.30 | 38.43 | 38.43 | 38.43 | 1,200 | +0.05(+0.13%) |
Oct 25, 2012 | 38.30 | 38.38 | 38.30 | 38.38 | 200 | +0.03(+0.08%) |
Oct 24, 2012 | 38.35 | 38.35 | 38.32 | 38.35 | 3,240 | +0.02(+0.05%) |
Oct 23, 2012 | 38.35 | 38.35 | 38.33 | 38.33 | 318 | +0.18(+0.47%) |
Oct 19, 2012 | 38.18 | 38.19 | 38.15 | 38.15 | 2,457 | +0.13(+0.34%) |
Oct 18, 2012 | 38.01 | 38.02 | 38.01 | 38.02 | 1,600 | +0.09(+0.24%) |
Oct 17, 2012 | 37.98 | 37.98 | 37.93 | 37.93 | 404 | -0.21(-0.55%) |
Oct 16, 2012 | 38.49 | 38.49 | 38.11 | 38.14 | 2,115 | -0.32(-0.83%) |
Oct 15, 2012 | 38.46 | 38.47 | 38.46 | 38.46 | 1,800 | -0.04(-0.10%) |
Oct 11, 2012 | 38.50 | 38.50 | 38.50 | 38.50 | 400 | -0.06(-0.15%) |
Oct 10, 2012 | 38.56 | 38.56 | 38.56 | 38.56 | 100 | +0.33(+0.85%) |
Oct 09, 2012 | 38.23 | 38.23 | 38.23 | 38.23 | 100 | +0.00(+0.00%) |
Oct 04, 2012 | 38.23 | 38.23 | 38.23 | 38.23 | 300 | -0.36(-0.93%) |
Oct 03, 2012 | 38.59 | 38.59 | 38.59 | 38.59 | 100 | +0.12(+0.31%) |
Oct 01, 2012 | 38.47 | 38.47 | 38.47 | 38.47 | 0 | -0.17(-0.43%) |
Sep 28, 2012 | 38.63 | 38.72 | 38.63 | 38.64 | 2,800 | +0.14(+0.38%) |
Sep 27, 2012 | 38.60 | 38.62 | 38.50 | 38.50 | 850 | -0.23(-0.61%) |
Sep 26, 2012 | 38.76 | 38.76 | 38.73 | 38.73 | 3,860 | +0.28(+0.73%) |
Sep 25, 2012 | 38.49 | 38.49 | 38.40 | 38.45 | 1,580 | -0.07(-0.18%) |
Sep 24, 2012 | 38.55 | 38.55 | 38.52 | 38.52 | 403 | +0.22(+0.57%) |
Sep 21, 2012 | 38.30 | 38.30 | 38.30 | 38.30 | 2,500 | -0.03(-0.08%) |
Sep 20, 2012 | 38.44 | 38.44 | 38.33 | 38.33 | 1,511 | +0.23(+0.60%) |
Sep 18, 2012 | 38.00 | 38.10 | 38.10 | 38.10 | 500 | +0.16(+0.42%) |
Sep 17, 2012 | 38.00 | 38.00 | 37.87 | 37.94 | 6,120 | -0.06(-0.16%) |
Sep 14, 2012 | 37.83 | 38.00 | 37.83 | 38.00 | 6,695 | -0.29(-0.76%) |
Sep 13, 2012 | 38.53 | 38.53 | 38.29 | 38.29 | 750 | -0.27(-0.70%) |
Sep 12, 2012 | 38.62 | 38.72 | 37.68 | 38.56 | 24,724 | -0.21(-0.54%) |
Sep 11, 2012 | 38.68 | 38.77 | 38.66 | 38.77 | 900 | -0.30(-0.76%) |
Sep 10, 2012 | 39.02 | 39.07 | 38.89 | 39.07 | 1,275 | +0.23(+0.58%) |
Sep 07, 2012 | 39.05 | 39.05 | 38.84 | 38.84 | 2,834 | -0.53(-1.35%) |
Sep 06, 2012 | 39.44 | 39.44 | 39.37 | 39.37 | 900 | -0.13(-0.33%) |
Sep 05, 2012 | 39.61 | 39.61 | 39.45 | 39.50 | 1,178 | -0.10(-0.25%) |
Sep 04, 2012 | 39.55 | 39.60 | 39.55 | 39.60 | 1,258 | -0.07(-0.18%) |
Aug 31, 2012 | 39.57 | 39.69 | 39.46 | 39.67 | 2,600 | -0.10(-0.25%) |
Aug 30, 2012 | 39.77 | 39.77 | 39.77 | 39.77 | 200 | +0.04(+0.10%) |
Aug 29, 2012 | 39.74 | 39.74 | 39.73 | 39.73 | 221 | -0.12(-0.30%) |
Aug 27, 2012 | 39.85 | 39.85 | 39.85 | 39.85 | 125 | -0.02(-0.05%) |
Aug 24, 2012 | 39.87 | 39.87 | 39.87 | 39.87 | 920 | +0.14(+0.35%) |
Aug 23, 2012 | 39.74 | 39.74 | 39.56 | 39.73 | 1,903 | -0.00(-0.01%) |
Aug 22, 2012 | 40.11 | 40.11 | 39.44 | 39.73 | 13,021 | -0.32(-0.79%) |
Aug 21, 2012 | 40.10 | 40.10 | 40.05 | 40.05 | 600 | -0.35(-0.87%) |
Aug 20, 2012 | 40.40 | 40.40 | 40.40 | 40.40 | 1,000 | +0.01(+0.02%) |
Aug 17, 2012 | 40.48 | 40.48 | 40.39 | 40.39 | 271 | +0.00(+0.00%) |
Aug 16, 2012 | 40.53 | 40.53 | 40.38 | 40.39 | 6,600 | -0.21(-0.52%) |
Aug 15, 2012 | 40.66 | 40.66 | 40.53 | 40.60 | 7,358 | +0.23(+0.57%) |
Aug 14, 2012 | 40.38 | 40.38 | 40.37 | 40.37 | 782 | +0.00(+0.00%) |
Aug 13, 2012 | 40.37 | 40.37 | 40.37 | 40.37 | 391 | -0.18(-0.44%) |
Aug 10, 2012 | 40.58 | 40.58 | 40.55 | 40.55 | 2,891 | -0.03(-0.07%) |
Aug 09, 2012 | 40.58 | 40.58 | 40.58 | 40.58 | 250 | +0.16(+0.40%) |
Aug 08, 2012 | 40.37 | 40.42 | 40.37 | 40.42 | 3,314 | +0.24(+0.60%) |
Aug 07, 2012 | 40.10 | 40.18 | 40.10 | 40.18 | 1,851 | +0.03(+0.08%) |
Aug 06, 2012 | 40.15 | 40.15 | 40.15 | 40.15 | 100 | -0.09(-0.23%) |
Aug 03, 2012 | 40.47 | 40.47 | 40.24 | 40.24 | 2,096 | -0.81(-1.98%) |
Aug 02, 2012 | 41.07 | 41.07 | 41.05 | 41.05 | 1,100 | +0.54(+1.33%) |
Jul 31, 2012 | 40.55 | 40.51 | 40.51 | 40.51 | 1,500 | -0.20(-0.49%) |
Jul 30, 2012 | 40.71 | 40.77 | 40.71 | 40.71 | 3,275 | +0.28(+0.69%) |
Jul 27, 2012 | 40.43 | 40.43 | 40.31 | 40.43 | 7,330 | -0.16(-0.39%) |
Jul 26, 2012 | 40.63 | 40.63 | 40.49 | 40.59 | 2,962 | -0.47(-1.16%) |
Jul 25, 2012 | 41.10 | 41.17 | 41.00 | 41.06 | 3,600 | -0.27(-0.65%) |
Jul 24, 2012 | 41.24 | 41.46 | 41.22 | 41.33 | 24,000 | +0.19(+0.45%) |
Jul 23, 2012 | 41.30 | 41.30 | 41.09 | 41.15 | 5,020 | +0.13(+0.32%) |
Jul 20, 2012 | 41.03 | 41.07 | 40.96 | 41.02 | 2,650 | +0.36(+0.88%) |
Jul 19, 2012 | 40.80 | 40.80 | 40.66 | 40.66 | 2,140 | +0.01(+0.02%) |
Jul 18, 2012 | 40.67 | 40.72 | 40.65 | 40.65 | 1,050 | +0.01(+0.02%) |
Jul 17, 2012 | 40.70 | 40.95 | 40.64 | 40.64 | 3,180 | +0.02(+0.05%) |
Jul 16, 2012 | 40.82 | 40.82 | 40.62 | 40.62 | 1,900 | -0.18(-0.44%) |
Jul 13, 2012 | 41.02 | 41.02 | 40.74 | 40.80 | 4,568 | -0.14(-0.34%) |
Jul 12, 2012 | 41.02 | 41.02 | 40.92 | 40.94 | 1,515 | +0.12(+0.30%) |
Jul 11, 2012 | 40.82 | 40.82 | 40.82 | 40.82 | 195 | +0.08(+0.20%) |
Jul 10, 2012 | 40.59 | 40.76 | 40.59 | 40.74 | 5,273 | +0.18(+0.43%) |
Jul 09, 2012 | 40.63 | 40.63 | 40.50 | 40.56 | 2,628 | -0.09(-0.23%) |
Jul 06, 2012 | 40.54 | 40.72 | 40.51 | 40.65 | 3,718 | +0.33(+0.82%) |
Jul 05, 2012 | 40.38 | 40.39 | 40.27 | 40.32 | 5,430 | +0.73(+1.85%) |
Jul 03, 2012 | 39.74 | 39.74 | 39.55 | 39.59 | 23,497 | -0.05(-0.13%) |
Jul 02, 2012 | 39.70 | 39.85 | 39.46 | 39.64 | 18,381 | +0.15(+0.38%) |
Jun 29, 2012 | 39.39 | 39.49 | 39.38 | 39.49 | 43,464 | -0.66(-1.64%) |
Jun 28, 2012 | 40.27 | 40.27 | 40.15 | 40.15 | 14,250 | +0.05(+0.12%) |