Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 30.00 | 30.17 | 29.75 | 30.01 | 630,493 | +0.07(+0.25%) |
Apr 29, 2013 | 29.74 | 29.98 | 29.56 | 29.94 | 252,931 | +0.36(+1.22%) |
Apr 26, 2013 | 29.65 | 29.76 | 29.45 | 29.57 | 463,217 | -0.19(-0.64%) |
Apr 25, 2013 | 29.59 | 30.04 | 29.37 | 29.77 | 441,475 | +0.31(+1.06%) |
Apr 24, 2013 | 29.29 | 29.50 | 29.14 | 29.45 | 365,718 | +0.23(+0.78%) |
Apr 23, 2013 | 29.11 | 29.32 | 29.02 | 29.22 | 425,247 | +0.32(+1.10%) |
Apr 22, 2013 | 29.04 | 29.04 | 28.51 | 28.91 | 560,739 | -0.04(-0.15%) |
Apr 19, 2013 | 28.29 | 28.96 | 28.24 | 28.95 | 825,955 | +0.67(+2.38%) |
Apr 18, 2013 | 28.16 | 28.41 | 27.87 | 28.27 | 645,986 | +0.28(+1.00%) |
Apr 17, 2013 | 28.26 | 28.29 | 27.71 | 27.99 | 703,307 | -0.32(-1.12%) |
Apr 16, 2013 | 28.20 | 28.61 | 28.11 | 28.31 | 496,737 | +0.23(+0.83%) |
Apr 15, 2013 | 28.70 | 28.81 | 27.94 | 28.08 | 687,268 | -0.76(-2.63%) |
Apr 12, 2013 | 28.64 | 28.84 | 28.45 | 28.84 | 680,180 | +0.16(+0.56%) |
Apr 11, 2013 | 28.58 | 28.80 | 28.40 | 28.68 | 380,919 | +0.14(+0.48%) |
Apr 10, 2013 | 28.30 | 28.66 | 28.30 | 28.54 | 504,595 | +0.19(+0.66%) |
Apr 09, 2013 | 28.18 | 28.54 | 28.05 | 28.35 | 672,798 | +0.15(+0.55%) |
Apr 08, 2013 | 27.93 | 28.23 | 27.68 | 28.20 | 556,581 | +0.33(+1.20%) |
Apr 05, 2013 | 27.68 | 28.08 | 27.64 | 27.87 | 585,213 | -0.03(-0.10%) |
Apr 04, 2013 | 27.74 | 28.13 | 27.65 | 27.89 | 653,450 | +0.24(+0.88%) |
Apr 03, 2013 | 27.87 | 27.90 | 27.58 | 27.65 | 372,453 | -0.11(-0.38%) |
Apr 02, 2013 | 27.88 | 28.07 | 27.68 | 27.75 | 347,570 | -0.04(-0.13%) |
Apr 01, 2013 | 27.64 | 27.87 | 27.52 | 27.79 | 586,136 | +0.16(+0.60%) |
Mar 28, 2013 | 27.68 | 27.89 | 27.42 | 27.63 | 562,566 | +0.07(+0.27%) |
Mar 27, 2013 | 27.58 | 27.62 | 27.34 | 27.55 | 432,876 | +0.14(+0.50%) |
Mar 26, 2013 | 27.14 | 27.42 | 27.05 | 27.41 | 356,791 | +0.01(+0.04%) |
Mar 25, 2013 | 27.45 | 27.73 | 27.29 | 27.40 | 633,108 | +0.13(+0.47%) |
Mar 22, 2013 | 27.44 | 27.57 | 27.21 | 27.28 | 656,156 | -0.11(-0.39%) |
Mar 21, 2013 | 27.29 | 27.68 | 27.23 | 27.38 | 1,124,055 | +0.02(+0.08%) |
Mar 20, 2013 | 27.29 | 27.41 | 27.21 | 27.36 | 889,439 | +0.16(+0.59%) |
Mar 19, 2013 | 27.18 | 27.31 | 27.09 | 27.20 | 641,356 | +0.02(+0.06%) |
Mar 18, 2013 | 26.99 | 27.25 | 26.99 | 27.19 | 563,621 | -0.06(-0.21%) |
Mar 15, 2013 | 27.15 | 27.39 | 26.52 | 27.24 | 1,578,167 | +0.57(+2.13%) |
Mar 14, 2013 | 26.52 | 26.88 | 26.42 | 26.68 | 688,475 | +0.27(+1.03%) |
Mar 13, 2013 | 26.22 | 26.43 | 26.11 | 26.41 | 338,408 | +0.13(+0.48%) |
Mar 12, 2013 | 26.31 | 26.37 | 26.12 | 26.28 | 321,898 | +0.03(+0.10%) |
Mar 11, 2013 | 26.30 | 26.36 | 26.12 | 26.25 | 354,843 | -0.06(-0.22%) |
Mar 08, 2013 | 26.53 | 26.54 | 26.23 | 26.31 | 341,743 | -0.02(-0.06%) |
Mar 07, 2013 | 26.17 | 26.40 | 26.14 | 26.33 | 392,764 | +0.25(+0.98%) |
Mar 06, 2013 | 26.09 | 26.22 | 25.91 | 26.07 | 464,035 | +0.11(+0.43%) |
Mar 05, 2013 | 25.91 | 26.04 | 25.70 | 25.96 | 238,388 | +0.22(+0.87%) |
Mar 04, 2013 | 25.77 | 25.88 | 25.60 | 25.74 | 372,580 | -0.07(-0.29%) |
Mar 01, 2013 | 25.81 | 25.98 | 25.69 | 25.81 | 431,125 | -0.09(-0.33%) |
Feb 28, 2013 | 25.68 | 26.17 | 25.67 | 25.90 | 922,657 | +0.17(+0.66%) |
Feb 27, 2013 | 25.73 | 26.64 | 25.68 | 25.73 | 796,446 | +0.73(+2.93%) |
Feb 26, 2013 | 25.03 | 25.08 | 24.77 | 24.99 | 431,086 | -0.16(-0.63%) |
Feb 22, 2013 | 25.23 | 25.24 | 25.07 | 25.15 | 382,162 | +0.10(+0.38%) |
Feb 21, 2013 | 25.29 | 25.48 | 24.95 | 25.06 | 427,397 | -0.12(-0.48%) |
Feb 20, 2013 | 25.67 | 25.69 | 25.16 | 25.18 | 380,922 | -0.31(-1.23%) |
Feb 19, 2013 | 25.33 | 25.49 | 25.21 | 25.49 | 659,862 | +0.18(+0.69%) |
Feb 15, 2013 | 25.14 | 25.33 | 24.91 | 25.32 | 944,597 | +0.20(+0.78%) |
Feb 14, 2013 | 25.18 | 25.32 | 25.08 | 25.12 | 268,695 | -0.06(-0.25%) |
Feb 13, 2013 | 25.02 | 25.37 | 25.02 | 25.18 | 579,804 | +0.11(+0.42%) |
Feb 12, 2013 | 24.96 | 25.08 | 24.82 | 25.08 | 368,252 | +0.21(+0.83%) |
Feb 11, 2013 | 24.90 | 25.00 | 24.85 | 24.87 | 227,257 | -0.04(-0.17%) |
Feb 08, 2013 | 25.00 | 25.05 | 24.83 | 24.91 | 299,334 | -0.01(-0.04%) |
Feb 07, 2013 | 25.10 | 25.10 | 24.85 | 24.92 | 352,313 | -0.12(-0.49%) |
Feb 06, 2013 | 25.08 | 25.22 | 24.89 | 25.05 | 438,554 | -0.13(-0.53%) |
Feb 04, 2013 | 25.03 | 25.26 | 25.02 | 25.18 | 506,213 | -0.02(-0.08%) |
Feb 01, 2013 | 24.99 | 25.31 | 24.94 | 25.20 | 907,488 | +0.33(+1.32%) |
Jan 31, 2013 | 24.81 | 24.97 | 24.69 | 24.87 | 626,681 | +0.10(+0.41%) |
Jan 30, 2013 | 24.91 | 25.05 | 24.61 | 24.77 | 569,219 | -0.27(-1.06%) |
Jan 29, 2013 | 25.12 | 25.14 | 24.94 | 25.04 | 540,835 | -0.12(-0.49%) |
Jan 28, 2013 | 25.11 | 25.21 | 24.93 | 25.16 | 400,360 | +0.02(+0.06%) |
Jan 25, 2013 | 25.34 | 25.38 | 24.99 | 25.14 | 476,844 | -0.15(-0.59%) |
Jan 24, 2013 | 25.41 | 25.47 | 25.09 | 25.29 | 490,675 | -0.04(-0.17%) |
Jan 23, 2013 | 25.34 | 25.44 | 25.18 | 25.33 | 576,921 | +0.02(+0.08%) |
Jan 22, 2013 | 25.15 | 25.33 | 25.03 | 25.31 | 757,676 | +0.22(+0.89%) |
Jan 18, 2013 | 24.89 | 25.10 | 24.70 | 25.09 | 762,661 | +0.28(+1.13%) |
Jan 17, 2013 | 24.46 | 25.07 | 24.42 | 24.81 | 1,222,958 | +0.36(+1.48%) |
Jan 16, 2013 | 24.44 | 24.58 | 24.38 | 24.45 | 1,061,406 | +0.01(+0.02%) |
Jan 15, 2013 | 24.38 | 24.54 | 24.31 | 24.44 | 774,289 | -0.05(-0.19%) |
Jan 14, 2013 | 24.50 | 24.77 | 24.34 | 24.49 | 577,678 | +0.07(+0.28%) |
Jan 11, 2013 | 24.48 | 24.49 | 24.26 | 24.42 | 682,514 | +0.02(+0.09%) |
Jan 10, 2013 | 24.39 | 24.60 | 24.36 | 24.40 | 624,940 | +0.01(+0.04%) |
Jan 09, 2013 | 24.51 | 24.55 | 24.36 | 24.39 | 635,081 | +0.01(+0.04%) |
Jan 08, 2013 | 24.58 | 24.58 | 24.28 | 24.38 | 337,754 | -0.04(-0.15%) |
Jan 07, 2013 | 24.42 | 24.66 | 24.31 | 24.42 | 547,488 | -0.18(-0.73%) |
Jan 04, 2013 | 24.65 | 24.68 | 24.38 | 24.60 | 810,556 | +0.08(+0.35%) |
Jan 03, 2013 | 24.61 | 24.93 | 24.42 | 24.51 | 675,933 | -0.04(-0.15%) |
Jan 02, 2013 | 24.57 | 24.64 | 24.37 | 24.55 | 686,199 | +0.07(+0.30%) |
Dec 31, 2012 | 24.02 | 24.54 | 23.88 | 24.47 | 693,581 | +0.31(+1.30%) |
Dec 28, 2012 | 24.43 | 24.54 | 24.13 | 24.16 | 355,613 | -0.41(-1.68%) |
Dec 27, 2012 | 24.34 | 24.62 | 23.97 | 24.57 | 423,340 | +0.01(+0.02%) |
Dec 26, 2012 | 24.71 | 24.81 | 24.48 | 24.57 | 309,233 | -0.08(-0.34%) |
Dec 24, 2012 | 24.64 | 24.77 | 24.43 | 24.65 | 208,785 | -0.08(-0.34%) |
Dec 21, 2012 | 24.51 | 24.77 | 24.38 | 24.74 | 1,909,128 | +0.16(+0.67%) |
Dec 20, 2012 | 24.49 | 24.75 | 24.43 | 24.57 | 336,262 | +0.06(+0.26%) |
Dec 19, 2012 | 24.46 | 24.59 | 24.34 | 24.51 | 559,222 | +0.12(+0.50%) |
Dec 18, 2012 | 24.23 | 24.47 | 24.20 | 24.39 | 284,913 | +0.17(+0.70%) |
Dec 17, 2012 | 24.12 | 24.25 | 24.05 | 24.22 | 503,182 | +0.11(+0.44%) |
Dec 14, 2012 | 24.04 | 24.20 | 23.70 | 24.11 | 615,149 | +0.13(+0.55%) |
Dec 13, 2012 | 24.09 | 24.13 | 23.85 | 23.98 | 303,236 | -0.06(-0.24%) |
Dec 12, 2012 | 24.25 | 24.28 | 23.97 | 24.04 | 424,446 | -0.18(-0.72%) |
Dec 11, 2012 | 24.48 | 24.49 | 24.09 | 24.21 | 750,136 | -0.20(-0.83%) |
Dec 10, 2012 | 24.69 | 24.79 | 24.35 | 24.42 | 400,419 | -0.20(-0.80%) |
Dec 07, 2012 | 24.45 | 24.77 | 24.27 | 24.61 | 388,834 | +0.20(+0.83%) |
Dec 06, 2012 | 24.31 | 24.49 | 24.16 | 24.41 | 195,825 | +0.06(+0.26%) |
Dec 05, 2012 | 24.45 | 24.47 | 24.16 | 24.35 | 239,878 | -0.07(-0.30%) |
Dec 04, 2012 | 24.21 | 24.58 | 24.17 | 24.42 | 508,143 | +0.35(+1.46%) |
Nov 30, 2012 | 24.08 | 24.29 | 23.80 | 24.07 | 463,294 | +0.06(+0.27%) |
Nov 29, 2012 | 23.87 | 24.04 | 23.70 | 24.01 | 396,106 | +0.31(+1.32%) |
Nov 28, 2012 | 23.48 | 23.84 | 23.32 | 23.69 | 459,023 | +0.21(+0.88%) |
Nov 27, 2012 | 23.78 | 23.86 | 23.46 | 23.49 | 249,359 | -0.25(-1.07%) |
Nov 26, 2012 | 23.89 | 24.17 | 23.59 | 23.74 | 787,276 | -0.15(-0.64%) |
Nov 23, 2012 | 23.84 | 24.01 | 23.71 | 23.89 | 146,639 | +0.18(+0.74%) |
Nov 21, 2012 | 23.78 | 23.78 | 23.51 | 23.72 | 336,132 | +0.02(+0.09%) |
Nov 20, 2012 | 23.39 | 23.74 | 23.09 | 23.70 | 425,701 | +0.26(+1.11%) |
Nov 19, 2012 | 23.22 | 23.52 | 23.12 | 23.44 | 332,089 | +0.36(+1.54%) |
Nov 16, 2012 | 22.84 | 23.17 | 22.53 | 23.08 | 1,004,305 | +0.21(+0.93%) |
Nov 15, 2012 | 22.88 | 23.14 | 22.56 | 22.87 | 376,208 | -0.07(-0.30%) |
Nov 14, 2012 | 23.49 | 23.68 | 22.83 | 22.94 | 497,637 | -0.20(-0.85%) |
Nov 13, 2012 | 23.11 | 23.33 | 22.97 | 23.14 | 162,062 | -0.10(-0.41%) |