Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 40.87 | 40.87 | 40.87 | 0 | +0.27(+0.67%) | |
Apr 29, 2013 | 40.62 | 40.62 | 40.60 | 40.60 | 128 | +0.55(+1.37%) |
Apr 26, 2013 | 40.05 | 40.05 | 40.05 | 40.05 | 814 | -0.52(-1.28%) |
Apr 25, 2013 | 40.50 | 40.57 | 40.50 | 40.57 | 14 | +1.18(+3.00%) |
Apr 23, 2013 | 39.39 | 39.39 | 39.39 | 39.39 | 0 | +0.39(+1.00%) |
Apr 17, 2013 | 39.00 | 39.00 | 39.00 | 39.00 | 0 | -1.25(-3.11%) |
Apr 16, 2013 | 40.25 | 40.25 | 40.25 | 40.25 | 20 | -1.14(-2.75%) |
Apr 11, 2013 | 41.39 | 41.39 | 41.39 | 0 | +0.13(+0.32%) | |
Apr 10, 2013 | 41.26 | 41.26 | 41.26 | 41.26 | 19 | +1.61(+4.06%) |
Apr 05, 2013 | 39.65 | 39.65 | 39.65 | 0 | +0.39(+0.98%) | |
Apr 03, 2013 | 39.26 | 39.26 | 39.26 | 0 | -0.62(-1.54%) | |
Apr 02, 2013 | 40.20 | 40.20 | 39.88 | 39.88 | 285 | -2.76(-6.47%) |
Mar 26, 2013 | 42.64 | 42.64 | 42.64 | 0 | +0.74(+1.77%) | |
Mar 25, 2013 | 41.90 | 41.90 | 41.90 | 41.90 | 100 | -1.85(-4.23%) |
Mar 21, 2013 | 43.75 | 43.75 | 43.75 | 0 | +0.31(+0.71%) | |
Mar 19, 2013 | 43.44 | 43.44 | 43.44 | 0 | -2.21(-4.84%) | |
Mar 14, 2013 | 45.65 | 45.65 | 45.65 | 0 | -0.15(-0.33%) | |
Mar 12, 2013 | 45.80 | 45.80 | 45.80 | 45.80 | 0 | -0.30(-0.65%) |
Mar 08, 2013 | 46.10 | 46.10 | 46.10 | 0 | +0.43(+0.94%) | |
Mar 07, 2013 | 45.67 | 45.67 | 45.67 | 45.67 | 255 | +0.82(+1.83%) |
Mar 06, 2013 | 44.85 | 44.85 | 44.85 | 44.85 | 569 | +1.37(+3.15%) |
Mar 04, 2013 | 43.48 | 43.48 | 43.48 | 43.48 | 0 | -0.62(-1.41%) |
Feb 28, 2013 | 44.10 | 44.10 | 44.10 | 0 | +1.11(+2.58%) | |
Feb 27, 2013 | 42.99 | 42.99 | 42.99 | 42.99 | 87 | -0.61(-1.40%) |
Feb 25, 2013 | 43.60 | 43.60 | 43.60 | 43.60 | 0 | +0.20(+0.46%) |
Feb 22, 2013 | 43.38 | 43.40 | 43.38 | 43.40 | 177 | -1.99(-4.38%) |
Feb 20, 2013 | 45.39 | 45.39 | 45.39 | 45.39 | 0 | +0.59(+1.32%) |
Feb 15, 2013 | 44.80 | 44.80 | 44.80 | 0 | +0.09(+0.20%) | |
Feb 13, 2013 | 44.71 | 44.71 | 44.71 | 0 | +1.39(+3.21%) | |
Feb 11, 2013 | 43.32 | 43.32 | 43.32 | 0 | +0.25(+0.58%) | |
Feb 08, 2013 | 43.07 | 43.07 | 43.07 | 43.07 | 4 | -0.07(-0.16%) |
Feb 07, 2013 | 43.14 | 43.14 | 43.14 | 43.14 | 15 | -1.31(-2.95%) |
Feb 05, 2013 | 44.45 | 44.45 | 44.45 | 0 | +0.15(+0.34%) | |
Jan 31, 2013 | 44.30 | 44.30 | 44.30 | 0 | -0.31(-0.69%) | |
Jan 30, 2013 | 44.61 | 44.61 | 44.61 | 44.61 | 3,479 | -0.43(-0.95%) |
Jan 28, 2013 | 45.04 | 45.04 | 45.04 | 45.04 | 0 | +1.39(+3.18%) |
Jan 25, 2013 | 43.65 | 43.65 | 43.65 | 43.65 | 4 | +0.84(+1.96%) |
Jan 23, 2013 | 42.81 | 42.81 | 42.81 | 0 | -0.13(-0.30%) | |
Jan 22, 2013 | 42.94 | 42.94 | 42.94 | 42.94 | 20 | +0.45(+1.06%) |
Jan 18, 2013 | 42.49 | 42.49 | 42.49 | 42.49 | 1 | +0.41(+0.97%) |
Jan 14, 2013 | 42.08 | 42.08 | 42.08 | 42.08 | 0 | -0.32(-0.75%) |
Jan 10, 2013 | 42.40 | 42.40 | 42.40 | 0 | +2.19(+5.45%) | |
Jan 08, 2013 | 40.21 | 40.21 | 40.21 | 0 | -1.10(-2.66%) | |
Jan 04, 2013 | 41.31 | 41.31 | 41.31 | 41.31 | 100 | +0.11(+0.27%) |
Jan 02, 2013 | 41.20 | 41.20 | 41.20 | 41.20 | 0 | +1.56(+3.94%) |
Dec 31, 2012 | 40.04 | 40.04 | 39.64 | 39.64 | 297 | -0.77(-1.91%) |
Dec 27, 2012 | 40.41 | 40.41 | 40.41 | 40.41 | 0 | +0.58(+1.46%) |
Dec 26, 2012 | 39.81 | 39.83 | 39.81 | 39.83 | 520 | +0.11(+0.28%) |
Dec 21, 2012 | 39.72 | 39.72 | 39.72 | 0 | -1.39(-3.38%) | |
Dec 20, 2012 | 41.11 | 41.11 | 41.11 | 41.11 | 59 | +0.01(+0.02%) |
Dec 19, 2012 | 40.97 | 41.10 | 40.97 | 41.10 | 113 | +0.86(+2.14%) |
Dec 18, 2012 | 40.16 | 40.24 | 40.16 | 40.24 | 124 | +0.49(+1.23%) |
Dec 17, 2012 | 39.73 | 39.96 | 39.73 | 39.75 | 684 | +0.29(+0.73%) |
Dec 14, 2012 | 39.46 | 39.46 | 39.46 | 39.46 | 124 | +0.36(+0.92%) |
Dec 13, 2012 | 39.34 | 39.34 | 39.10 | 39.10 | 7 | -0.25(-0.64%) |
Dec 12, 2012 | 39.19 | 39.35 | 39.19 | 39.35 | 375 | +1.03(+2.69%) |
Dec 10, 2012 | 38.32 | 38.32 | 38.32 | 0 | -0.29(-0.75%) | |
Dec 07, 2012 | 38.61 | 38.61 | 38.61 | 38.61 | 134 | +0.23(+0.60%) |
Dec 05, 2012 | 38.38 | 38.38 | 38.38 | 38.38 | 0 | +1.43(+3.87%) |
Nov 29, 2012 | 36.95 | 36.95 | 36.95 | 0 | +1.65(+4.67%) | |
Nov 28, 2012 | 35.30 | 35.30 | 35.30 | 35.30 | 200 | -0.20(-0.56%) |
Nov 27, 2012 | 35.50 | 35.50 | 35.50 | 35.50 | 50 | +0.33(+0.94%) |
Nov 26, 2012 | 35.05 | 35.17 | 35.05 | 35.17 | 250 | -0.38(-1.07%) |
Nov 24, 2012 | 35.70 | 35.70 | 35.55 | 35.55 | 101 | +0.00(+0.00%) |
Nov 23, 2012 | 35.70 | 35.70 | 35.55 | 35.55 | 101 | +0.92(+2.66%) |
Nov 19, 2012 | 34.63 | 34.63 | 34.63 | 34.63 | 0 | +1.56(+4.72%) |
Nov 16, 2012 | 33.07 | 33.07 | 33.07 | 33.07 | 1 | -0.93(-2.74%) |
Nov 15, 2012 | 34.00 | 34.00 | 34.00 | 34.00 | 600 | -1.33(-3.76%) |
Nov 14, 2012 | 35.33 | 35.33 | 35.33 | 35.33 | 100 | +0.23(+0.66%) |
Nov 13, 2012 | 35.10 | 35.10 | 35.10 | 35.10 | 200 | -0.65(-1.82%) |
Nov 09, 2012 | 35.75 | 35.75 | 35.75 | 35.75 | 0 | -0.69(-1.89%) |
Nov 08, 2012 | 36.57 | 36.57 | 36.44 | 36.44 | 38 | +0.56(+1.56%) |
Nov 07, 2012 | 36.72 | 36.72 | 35.88 | 35.88 | 1,205 | +0.91(+2.60%) |
Nov 06, 2012 | 34.96 | 34.97 | 34.96 | 34.97 | 300 | +0.37(+1.07%) |
Nov 05, 2012 | 34.54 | 34.60 | 34.54 | 34.60 | 668 | -0.10(-0.29%) |
Nov 02, 2012 | 34.70 | 34.70 | 34.70 | 34.70 | 300 | +0.66(+1.94%) |
Oct 25, 2012 | 34.04 | 34.04 | 34.04 | 0 | -0.31(-0.90%) | |
Oct 24, 2012 | 34.35 | 34.35 | 34.35 | 34.35 | 1 | -1.10(-3.10%) |
Oct 19, 2012 | 35.45 | 35.45 | 35.45 | 0 | -1.40(-3.80%) | |
Oct 17, 2012 | 36.85 | 36.85 | 36.85 | 36.85 | 0 | +1.92(+5.50%) |
Oct 10, 2012 | 34.93 | 34.93 | 34.93 | 0 | -0.31(-0.88%) | |
Oct 08, 2012 | 35.24 | 35.24 | 35.24 | 0 | -0.56(-1.56%) | |
Oct 01, 2012 | 35.80 | 35.80 | 35.80 | 35.80 | 0 | +0.14(+0.39%) |
Sep 28, 2012 | 35.66 | 35.66 | 35.66 | 35.66 | 22 | -0.56(-1.55%) |
Sep 27, 2012 | 36.22 | 36.22 | 36.22 | 36.22 | 28 | +0.73(+2.06%) |
Sep 26, 2012 | 35.87 | 35.87 | 35.48 | 35.49 | 1,008 | -2.40(-6.33%) |
Sep 21, 2012 | 37.89 | 37.89 | 37.89 | 0 | +0.03(+0.08%) | |
Sep 20, 2012 | 37.89 | 37.89 | 37.86 | 37.86 | 150 | -0.95(-2.45%) |
Sep 19, 2012 | 38.70 | 38.81 | 38.70 | 38.81 | 200 | +0.10(+0.26%) |
Sep 18, 2012 | 38.71 | 38.71 | 38.71 | 38.71 | 5 | -0.74(-1.88%) |
Sep 17, 2012 | 39.45 | 39.45 | 39.45 | 39.45 | 1,000 | +0.76(+1.96%) |
Sep 13, 2012 | 38.69 | 38.69 | 38.69 | 0 | +0.04(+0.10%) | |
Sep 12, 2012 | 39.10 | 39.10 | 38.65 | 38.65 | 900 | +0.88(+2.33%) |
Sep 11, 2012 | 37.77 | 37.77 | 37.77 | 37.77 | 100 | +0.21(+0.56%) |
Sep 10, 2012 | 37.56 | 37.56 | 37.56 | 37.56 | 700 | -0.82(-2.14%) |
Sep 07, 2012 | 38.13 | 38.38 | 38.08 | 38.38 | 1,125 | +2.93(+8.27%) |
Sep 05, 2012 | 35.45 | 35.45 | 35.45 | 0 | +0.20(+0.57%) | |
Sep 04, 2012 | 35.25 | 35.25 | 35.25 | 35.25 | 200 | +0.19(+0.54%) |
Aug 29, 2012 | 35.06 | 35.06 | 35.06 | 35.06 | 0 | -0.62(-1.74%) |
Aug 27, 2012 | 35.68 | 35.68 | 35.68 | 35.68 | 47 | -0.90(-2.46%) |
Aug 21, 2012 | 36.58 | 36.58 | 36.58 | 0 | +0.94(+2.64%) | |
Aug 17, 2012 | 35.64 | 35.64 | 35.64 | 0 | +1.53(+4.49%) | |
Aug 15, 2012 | 34.11 | 34.11 | 34.11 | 0 | +0.00(+0.00%) | |
Aug 13, 2012 | 34.11 | 34.11 | 34.11 | 0 | -0.08(-0.23%) | |
Aug 11, 2012 | 34.22 | 34.22 | 34.19 | 34.19 | 250 | +0.00(+0.00%) |
Aug 10, 2012 | 34.22 | 34.22 | 34.19 | 34.19 | 250 | -0.64(-1.84%) |
Aug 07, 2012 | 34.83 | 34.83 | 34.83 | 0 | +0.01(+0.03%) | |
Aug 06, 2012 | 34.82 | 34.82 | 34.82 | 34.82 | 300 | +1.03(+3.05%) |
Aug 03, 2012 | 33.54 | 33.79 | 33.54 | 33.79 | 176 | +0.61(+1.84%) |
Aug 02, 2012 | 31.70 | 33.18 | 31.70 | 33.18 | 787 | +0.35(+1.06%) |
Jul 27, 2012 | 32.83 | 32.83 | 32.83 | 0 | +0.79(+2.46%) | |
Jul 26, 2012 | 32.04 | 32.04 | 32.04 | 32.04 | 6 | +1.80(+5.95%) |
Jul 25, 2012 | 30.19 | 30.24 | 30.19 | 30.24 | 189 | -2.66(-8.09%) |
Jul 19, 2012 | 32.90 | 32.90 | 32.90 | 0 | +1.43(+4.54%) | |
Jul 18, 2012 | 31.47 | 31.47 | 31.47 | 31.47 | 34 | +0.93(+3.05%) |
Jul 17, 2012 | 30.54 | 30.54 | 30.54 | 30.54 | 34 | +0.26(+0.86%) |
Jul 14, 2012 | 30.28 | 30.28 | 30.28 | 0 | +0.00(+0.00%) | |
Jul 13, 2012 | 30.16 | 30.28 | 30.16 | 30.28 | 94 | -0.49(-1.59%) |
Jul 06, 2012 | 30.77 | 30.77 | 30.77 | 0 | -1.19(-3.72%) | |
Jul 05, 2012 | 32.27 | 32.27 | 31.80 | 31.96 | 964 | -0.11(-0.34%) |
Jul 02, 2012 | 32.07 | 32.07 | 32.07 | 32.07 | 0 | +3.40(+11.86%) |
Jun 28, 2012 | 28.67 | 28.67 | 28.67 | 0 | -2.35(-7.58%) | |
Jun 22, 2012 | 31.02 | 31.02 | 31.02 | 0 | -1.39(-4.29%) | |
Jun 21, 2012 | 32.41 | 32.41 | 32.41 | 32.41 | 250 | +0.53(+1.66%) |
Jun 20, 2012 | 31.88 | 31.88 | 31.88 | 31.88 | 200 | +0.58(+1.85%) |
Jun 19, 2012 | 30.95 | 31.30 | 30.98 | 31.30 | 500 | +0.82(+2.69%) |
Jun 18, 2012 | 30.48 | 30.48 | 30.48 | 30.48 | 14 | -0.29(-0.94%) |
Jun 15, 2012 | 29.67 | 30.77 | 29.67 | 30.77 | 338 | +1.50(+5.12%) |
Jun 14, 2012 | 29.27 | 29.27 | 29.27 | 29.27 | 40 | -0.07(-0.23%) |
Jun 13, 2012 | 29.34 | 29.34 | 29.34 | 29.34 | 12 | -1.14(-3.75%) |
Jun 12, 2012 | 30.48 | 30.48 | 30.48 | 30.48 | 338 | -0.10(-0.33%) |
Jun 10, 2012 | 30.58 | 30.58 | 30.58 | 0 | +0.00(+0.00%) | |
Jun 08, 2012 | 30.58 | 30.58 | 30.58 | 30.58 | 1,335 | -0.65(-2.08%) |
Jun 07, 2012 | 31.23 | 31.23 | 31.23 | 31.23 | 14 | -0.01(-0.03%) |
Jun 06, 2012 | 31.24 | 31.24 | 31.24 | 31.24 | 166 | +1.71(+5.79%) |
Jun 05, 2012 | 29.53 | 29.53 | 29.53 | 29.53 | 17 | +0.73(+2.53%) |
Jun 04, 2012 | 28.80 | 28.80 | 28.80 | 28.80 | 40 | -0.30(-1.03%) |
May 31, 2012 | 29.10 | 29.10 | 29.10 | 29.10 | 0 | -1.81(-5.86%) |
May 29, 2012 | 30.91 | 30.91 | 30.91 | 30.91 | 0 | +1.30(+4.39%) |
May 25, 2012 | 29.89 | 29.89 | 29.61 | 29.61 | 313 | +0.30(+1.02%) |
May 23, 2012 | 29.31 | 29.31 | 29.31 | 0 | -1.49(-4.84%) | |
May 22, 2012 | 30.84 | 30.84 | 30.80 | 30.80 | 14 | +0.63(+2.09%) |
May 21, 2012 | 29.77 | 30.17 | 29.77 | 30.17 | 77 | +0.47(+1.58%) |
May 17, 2012 | 29.70 | 29.70 | 29.70 | 0 | -0.44(-1.46%) | |
May 16, 2012 | 30.15 | 30.15 | 30.14 | 30.14 | 450 | +0.16(+0.53%) |
May 15, 2012 | 29.98 | 29.98 | 29.98 | 29.98 | 400 | -1.96(-6.14%) |
May 11, 2012 | 31.94 | 31.94 | 31.94 | 0 | -0.41(-1.27%) | |
May 10, 2012 | 32.35 | 32.35 | 32.35 | 32.35 | 15 | -0.86(-2.59%) |
May 08, 2012 | 33.21 | 33.21 | 33.21 | 0 | -1.02(-2.98%) | |
May 07, 2012 | 34.23 | 34.23 | 34.23 | 34.23 | 6 | -0.04(-0.12%) |
May 04, 2012 | 34.73 | 34.73 | 34.27 | 34.27 | 1,479 | -1.71(-4.75%) |
May 03, 2012 | 35.98 | 35.98 | 35.98 | 35.98 | 200 | +0.45(+1.27%) |