Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 39.40 | 39.48 | 39.10 | 39.40 | 13,640 | +0.23(+0.58%) |
Apr 29, 2013 | 39.04 | 39.22 | 39.04 | 39.17 | 19,503 | +0.21(+0.53%) |
Apr 26, 2013 | 38.78 | 38.96 | 38.86 | 38.96 | 26,232 | -0.21(-0.53%) |
Apr 25, 2013 | 39.10 | 39.37 | 39.03 | 39.17 | 13,099 | +0.35(+0.91%) |
Apr 24, 2013 | 38.65 | 38.82 | 38.64 | 38.81 | 21,217 | +0.16(+0.42%) |
Apr 23, 2013 | 38.52 | 38.70 | 38.51 | 38.65 | 15,089 | +0.14(+0.36%) |
Apr 22, 2013 | 38.42 | 38.51 | 38.42 | 38.51 | 1,421 | +0.25(+0.66%) |
Apr 19, 2013 | 38.22 | 38.26 | 38.19 | 38.26 | 4,061 | +0.44(+1.15%) |
Apr 18, 2013 | 37.88 | 37.92 | 37.80 | 37.82 | 15,096 | +0.04(+0.10%) |
Apr 17, 2013 | 37.79 | 37.89 | 37.61 | 37.79 | 37,821 | -0.47(-1.22%) |
Apr 16, 2013 | 37.96 | 38.27 | 37.96 | 38.25 | 20,254 | +0.69(+1.85%) |
Apr 15, 2013 | 38.00 | 38.00 | 37.56 | 37.56 | 19,500 | -1.03(-2.68%) |
Apr 12, 2013 | 38.55 | 38.62 | 38.11 | 38.59 | 50,785 | -0.25(-0.65%) |
Apr 11, 2013 | 38.91 | 39.01 | 38.84 | 38.84 | 20,498 | +0.06(+0.15%) |
Apr 10, 2013 | 38.89 | 38.95 | 38.77 | 38.78 | 16,982 | +0.35(+0.92%) |
Apr 09, 2013 | 38.06 | 38.55 | 38.06 | 38.43 | 23,260 | +0.31(+0.81%) |
Apr 08, 2013 | 38.04 | 38.16 | 37.67 | 38.12 | 92,250 | -0.13(-0.35%) |
Apr 05, 2013 | 37.23 | 38.27 | 37.23 | 38.25 | 99,276 | -0.13(-0.33%) |
Apr 04, 2013 | 38.41 | 38.53 | 38.10 | 38.38 | 33,198 | -0.10(-0.25%) |
Apr 03, 2013 | 38.77 | 38.77 | 38.33 | 38.47 | 15,051 | -0.46(-1.18%) |
Apr 02, 2013 | 38.97 | 39.03 | 38.72 | 38.93 | 42,593 | +0.16(+0.42%) |
Apr 01, 2013 | 38.83 | 38.89 | 38.54 | 38.77 | 14,611 | -0.30(-0.77%) |
Mar 28, 2013 | 39.05 | 39.18 | 38.86 | 39.07 | 61,535 | +0.08(+0.21%) |
Mar 27, 2013 | 38.70 | 39.06 | 38.70 | 38.99 | 10,560 | +0.13(+0.32%) |
Mar 26, 2013 | 38.95 | 38.99 | 38.84 | 38.86 | 19,056 | +0.31(+0.80%) |
Mar 25, 2013 | 38.65 | 38.85 | 38.54 | 38.55 | 43,440 | +0.08(+0.21%) |
Mar 22, 2013 | 38.61 | 38.72 | 38.44 | 38.47 | 44,388 | -0.07(-0.19%) |
Mar 21, 2013 | 38.60 | 38.85 | 38.50 | 38.55 | 110,933 | -0.23(-0.59%) |
Mar 20, 2013 | 38.77 | 38.98 | 38.53 | 38.78 | 26,780 | +0.30(+0.77%) |
Mar 19, 2013 | 38.92 | 38.92 | 38.35 | 38.48 | 89,656 | -0.56(-1.44%) |
Mar 18, 2013 | 39.15 | 39.44 | 39.03 | 39.04 | 26,976 | -0.38(-0.97%) |
Mar 15, 2013 | 39.51 | 39.77 | 39.40 | 39.43 | 44,637 | -0.30(-0.74%) |
Mar 14, 2013 | 39.67 | 39.94 | 39.32 | 39.72 | 37,507 | +0.16(+0.41%) |
Mar 13, 2013 | 39.67 | 39.67 | 39.40 | 39.56 | 34,518 | -0.32(-0.80%) |
Mar 12, 2013 | 40.03 | 40.03 | 39.73 | 39.88 | 33,509 | -0.36(-0.90%) |
Mar 11, 2013 | 40.24 | 40.25 | 40.24 | 40.24 | 12,630 | -0.08(-0.20%) |
Mar 08, 2013 | 40.19 | 40.39 | 40.14 | 40.32 | 62,189 | +0.25(+0.63%) |
Mar 07, 2013 | 40.29 | 40.29 | 39.77 | 40.07 | 43,352 | +0.15(+0.37%) |
Mar 06, 2013 | 39.88 | 40.14 | 39.79 | 39.92 | 55,172 | +0.07(+0.17%) |
Mar 05, 2013 | 39.29 | 40.03 | 39.27 | 39.85 | 74,591 | +0.46(+1.16%) |
Mar 04, 2013 | 39.39 | 39.52 | 39.01 | 39.40 | 88,451 | -0.38(-0.95%) |
Mar 01, 2013 | 39.52 | 39.93 | 39.41 | 39.77 | 59,430 | +0.08(+0.20%) |
Feb 28, 2013 | 39.76 | 40.25 | 39.62 | 39.69 | 52,322 | -0.11(-0.28%) |
Feb 27, 2013 | 39.54 | 40.03 | 39.26 | 39.80 | 34,575 | +0.37(+0.94%) |
Feb 26, 2013 | 39.11 | 39.43 | 39.06 | 39.43 | 41,064 | -0.16(-0.39%) |
Feb 22, 2013 | 39.66 | 39.69 | 39.40 | 39.59 | 32,859 | +0.15(+0.37%) |
Feb 21, 2013 | 39.60 | 40.23 | 39.20 | 39.44 | 43,463 | -0.40(-1.00%) |
Feb 20, 2013 | 40.14 | 40.14 | 39.71 | 39.84 | 14,595 | -0.35(-0.86%) |
Feb 19, 2013 | 40.17 | 40.33 | 40.13 | 40.19 | 32,538 | +0.00(+0.00%) |
Feb 15, 2013 | 40.19 | 40.19 | 40.19 | 40.19 | 14,922 | -0.06(-0.15%) |
Feb 14, 2013 | 40.16 | 40.33 | 40.09 | 40.25 | 29,009 | +0.16(+0.41%) |
Feb 13, 2013 | 40.32 | 40.43 | 39.99 | 40.08 | 42,689 | -0.03(-0.07%) |
Feb 12, 2013 | 39.74 | 40.27 | 39.72 | 40.11 | 43,054 | +0.15(+0.37%) |
Feb 11, 2013 | 39.94 | 40.02 | 39.67 | 39.97 | 28,196 | -0.12(-0.30%) |
Feb 08, 2013 | 40.22 | 40.22 | 39.73 | 40.09 | 32,135 | +0.27(+0.68%) |
Feb 07, 2013 | 39.74 | 39.85 | 39.49 | 39.82 | 35,689 | -0.18(-0.46%) |
Feb 06, 2013 | 39.97 | 40.33 | 39.77 | 40.00 | 24,262 | -0.06(-0.15%) |
Feb 04, 2013 | 40.22 | 40.27 | 39.92 | 40.06 | 34,525 | -0.51(-1.26%) |
Feb 01, 2013 | 40.57 | 40.59 | 40.57 | 40.57 | 18,000 | +0.33(+0.83%) |
Jan 31, 2013 | 40.33 | 40.41 | 39.94 | 40.24 | 59,768 | +0.05(+0.13%) |
Jan 30, 2013 | 40.26 | 40.34 | 39.96 | 40.19 | 38,236 | -0.11(-0.27%) |
Jan 29, 2013 | 40.12 | 40.36 | 39.96 | 40.30 | 15,603 | +0.41(+1.04%) |
Jan 28, 2013 | 40.34 | 40.34 | 39.88 | 39.88 | 19,449 | -0.30(-0.74%) |
Jan 25, 2013 | 40.38 | 40.38 | 40.02 | 40.18 | 41,328 | -0.24(-0.60%) |
Jan 24, 2013 | 40.67 | 41.09 | 40.39 | 40.42 | 25,094 | +0.00(+0.00%) |
Jan 23, 2013 | 40.44 | 40.80 | 40.39 | 40.42 | 40,475 | -0.24(-0.58%) |
Jan 22, 2013 | 40.56 | 40.70 | 40.50 | 40.66 | 28,095 | +0.00(+0.00%) |
Jan 18, 2013 | 40.55 | 40.66 | 40.55 | 40.66 | 10,484 | +0.11(+0.27%) |
Jan 17, 2013 | 40.31 | 40.56 | 40.31 | 40.55 | 25,199 | +0.29(+0.72%) |
Jan 16, 2013 | 40.11 | 40.46 | 40.11 | 40.26 | 6,248 | -0.08(-0.20%) |
Jan 15, 2013 | 40.31 | 40.48 | 40.31 | 40.34 | 9,748 | -0.09(-0.22%) |
Jan 14, 2013 | 40.34 | 40.43 | 40.32 | 40.43 | 44,186 | +0.08(+0.20%) |
Jan 11, 2013 | 40.97 | 40.97 | 40.02 | 40.35 | 51,151 | -0.28(-0.69%) |
Jan 10, 2013 | 40.50 | 40.63 | 40.50 | 40.63 | 48,199 | +0.30(+0.73%) |
Jan 09, 2013 | 40.25 | 40.44 | 40.21 | 40.33 | 95,661 | +0.19(+0.48%) |
Jan 08, 2013 | 40.14 | 40.27 | 39.96 | 40.14 | 27,239 | -0.43(-1.06%) |
Jan 07, 2013 | 40.36 | 40.57 | 40.36 | 40.57 | 21,933 | -0.13(-0.31%) |
Jan 04, 2013 | 41.32 | 41.32 | 40.20 | 40.70 | 60,967 | -0.34(-0.83%) |
Jan 03, 2013 | 40.63 | 41.12 | 40.52 | 41.04 | 27,044 | +0.44(+1.09%) |
Jan 02, 2013 | 40.49 | 40.59 | 39.87 | 40.59 | 21,798 | +0.72(+1.82%) |
Dec 31, 2012 | 39.50 | 39.87 | 39.44 | 39.87 | 32,162 | +0.64(+1.62%) |
Dec 28, 2012 | 39.66 | 39.66 | 39.23 | 39.23 | 25,411 | +0.16(+0.40%) |
Dec 27, 2012 | 39.09 | 39.11 | 38.95 | 39.08 | 15,585 | -0.05(-0.13%) |
Dec 26, 2012 | 39.13 | 39.13 | 39.13 | 39.13 | 4,543 | +0.21(+0.53%) |
Dec 24, 2012 | 38.91 | 39.06 | 38.91 | 38.92 | 12,049 | +0.00(+0.00%) |
Dec 21, 2012 | 38.89 | 39.72 | 38.86 | 38.92 | 30,421 | -0.38(-0.98%) |
Dec 20, 2012 | 39.22 | 39.31 | 39.20 | 39.31 | 47,032 | +0.25(+0.64%) |
Dec 19, 2012 | 39.26 | 39.26 | 39.06 | 39.06 | 48,666 | -0.16(-0.41%) |
Dec 18, 2012 | 39.09 | 39.24 | 39.09 | 39.22 | 35,624 | +0.19(+0.49%) |
Dec 17, 2012 | 38.74 | 39.08 | 38.74 | 39.03 | 34,862 | +0.17(+0.44%) |
Dec 14, 2012 | 38.85 | 38.89 | 38.77 | 38.86 | 38,634 | +0.00(+0.00%) |
Dec 13, 2012 | 38.67 | 38.86 | 38.61 | 38.86 | 11,788 | +0.13(+0.32%) |
Dec 12, 2012 | 38.71 | 38.95 | 38.67 | 38.73 | 17,919 | +0.15(+0.38%) |
Dec 11, 2012 | 38.66 | 38.66 | 38.55 | 38.58 | 6,844 | +0.08(+0.21%) |
Dec 10, 2012 | 38.43 | 38.50 | 38.43 | 38.50 | 26,431 | +0.16(+0.42%) |
Dec 07, 2012 | 38.24 | 38.34 | 38.24 | 38.34 | 14,243 | +0.07(+0.17%) |
Dec 06, 2012 | 38.27 | 38.27 | 38.27 | 38.27 | 3,723 | +0.22(+0.58%) |
Dec 05, 2012 | 38.06 | 38.11 | 38.02 | 38.05 | 30,835 | +0.35(+0.94%) |
Dec 04, 2012 | 37.66 | 37.70 | 37.64 | 37.70 | 15,015 | +0.16(+0.43%) |
Nov 30, 2012 | 37.96 | 37.96 | 37.44 | 37.54 | 2,560 | +0.05(+0.14%) |
Nov 29, 2012 | 37.34 | 37.48 | 37.34 | 37.48 | 19,029 | +0.19(+0.52%) |
Nov 28, 2012 | 37.03 | 37.34 | 37.03 | 37.29 | 8,502 | +0.21(+0.58%) |
Nov 27, 2012 | 37.26 | 37.41 | 37.08 | 37.08 | 23,579 | -0.14(-0.38%) |
Nov 26, 2012 | 37.25 | 37.25 | 37.19 | 37.22 | 7,988 | +0.32(+0.86%) |
Nov 21, 2012 | 36.75 | 36.90 | 36.90 | 36.90 | 21,121 | +0.15(+0.40%) |
Nov 20, 2012 | 37.08 | 37.08 | 36.75 | 36.75 | 3,114 | -0.09(-0.24%) |
Nov 19, 2012 | 36.79 | 36.84 | 36.79 | 36.84 | 5,686 | +0.47(+1.29%) |
Nov 16, 2012 | 36.37 | 36.37 | 36.37 | 36.37 | 10,966 | -0.07(-0.19%) |
Nov 15, 2012 | 36.39 | 36.44 | 36.38 | 36.44 | 7,108 | +0.10(+0.26%) |
Nov 14, 2012 | 36.75 | 36.75 | 36.35 | 36.35 | 6,634 | -0.51(-1.38%) |
Nov 13, 2012 | 36.89 | 36.94 | 36.86 | 36.86 | 21,046 | -0.38(-1.01%) |
Nov 12, 2012 | 37.08 | 37.23 | 37.08 | 37.23 | 1,624 | +0.07(+0.18%) |
Nov 09, 2012 | 37.24 | 37.24 | 37.17 | 37.17 | 17,445 | +0.13(+0.36%) |
Nov 08, 2012 | 37.16 | 37.21 | 37.03 | 37.03 | 11,440 | -0.26(-0.69%) |
Nov 07, 2012 | 37.28 | 37.29 | 36.95 | 37.29 | 47,691 | -0.41(-1.08%) |
Nov 06, 2012 | 37.70 | 37.70 | 37.70 | 37.70 | 14,279 | +0.19(+0.51%) |
Nov 05, 2012 | 37.46 | 37.61 | 37.46 | 37.51 | 7,345 | +0.21(+0.55%) |
Nov 02, 2012 | 37.45 | 37.45 | 37.30 | 37.30 | 15,644 | -0.34(-0.90%) |
Nov 01, 2012 | 37.57 | 37.64 | 37.55 | 37.64 | 38,857 | +0.33(+0.87%) |
Oct 31, 2012 | 37.88 | 37.88 | 37.28 | 37.31 | 24,235 | +0.20(+0.54%) |
Oct 26, 2012 | 37.10 | 37.11 | 37.11 | 37.11 | 11,508 | -0.22(-0.59%) |
Oct 25, 2012 | 37.22 | 37.34 | 37.22 | 37.34 | 3,956 | +0.21(+0.58%) |
Oct 24, 2012 | 37.12 | 37.12 | 37.12 | 37.12 | 7,649 | -0.49(-1.32%) |
Oct 22, 2012 | 37.68 | 37.62 | 37.62 | 37.62 | 14,486 | +0.30(+0.81%) |
Oct 19, 2012 | 37.25 | 37.31 | 37.25 | 37.31 | 8,157 | -0.38(-1.02%) |
Oct 18, 2012 | 37.83 | 37.88 | 37.64 | 37.70 | 13,674 | -0.22(-0.58%) |
Oct 17, 2012 | 37.67 | 37.92 | 37.67 | 37.92 | 6,444 | +0.26(+0.69%) |
Oct 16, 2012 | 37.72 | 37.72 | 37.66 | 37.66 | 10,618 | +0.37(+0.99%) |
Oct 15, 2012 | 37.23 | 37.29 | 37.23 | 37.29 | 2,978 | +0.18(+0.50%) |
Oct 12, 2012 | 37.11 | 37.11 | 37.11 | 37.11 | 146,497 | +0.01(+0.02%) |
Oct 11, 2012 | 37.14 | 37.14 | 37.10 | 37.10 | 3,384 | +0.18(+0.48%) |
Oct 10, 2012 | 37.10 | 37.10 | 36.92 | 36.92 | 7,812 | -0.27(-0.73%) |
Oct 09, 2012 | 37.11 | 37.20 | 37.11 | 37.20 | 1,489 | -0.47(-1.24%) |
Oct 06, 2012 | 37.66 | 37.66 | 37.66 | 0 | +0.00(+0.00%) | |
Oct 05, 2012 | 38.10 | 38.10 | 37.66 | 37.66 | 13,045 | -0.11(-0.29%) |
Oct 04, 2012 | 37.78 | 37.77 | 37.77 | 37.77 | 7,446 | +0.24(+0.65%) |
Oct 03, 2012 | 37.62 | 37.63 | 37.51 | 37.53 | 12,320 | +0.01(+0.02%) |
Oct 02, 2012 | 37.56 | 37.56 | 37.52 | 37.52 | 4,332 | -0.15(-0.39%) |
Oct 01, 2012 | 37.67 | 37.67 | 37.67 | 37.67 | 541 | +0.44(+1.17%) |