Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 39.20 | 39.80 | 38.81 | 39.67 | 57,255 | +0.56(+1.44%) |
Mar 27, 2013 | 39.87 | 39.87 | 38.97 | 39.11 | 69,368 | -0.53(-1.33%) |
Mar 26, 2013 | 39.59 | 39.80 | 38.81 | 39.64 | 49,955 | +0.06(+0.16%) |
Mar 25, 2013 | 39.46 | 39.65 | 38.73 | 39.57 | 37,807 | +0.34(+0.88%) |
Mar 22, 2013 | 37.90 | 39.45 | 37.63 | 39.23 | 56,518 | +1.53(+4.05%) |
Mar 21, 2013 | 37.64 | 37.92 | 36.82 | 37.70 | 58,243 | -0.21(-0.56%) |
Mar 20, 2013 | 37.04 | 37.92 | 36.76 | 37.92 | 46,655 | +0.88(+2.38%) |
Mar 19, 2013 | 36.60 | 37.15 | 35.58 | 37.03 | 103,657 | +0.62(+1.70%) |
Mar 18, 2013 | 34.82 | 37.42 | 34.68 | 36.42 | 259,691 | +1.15(+3.25%) |
Mar 15, 2013 | 33.68 | 35.28 | 33.59 | 35.27 | 111,386 | +1.59(+4.71%) |
Mar 14, 2013 | 32.29 | 34.08 | 31.76 | 33.68 | 49,214 | +1.90(+5.99%) |
Mar 13, 2013 | 32.08 | 32.09 | 31.54 | 31.78 | 40,936 | -0.06(-0.19%) |
Mar 12, 2013 | 31.72 | 31.99 | 31.32 | 31.84 | 130,043 | +0.15(+0.47%) |
Mar 11, 2013 | 31.52 | 32.39 | 30.99 | 31.69 | 58,312 | +0.38(+1.21%) |
Mar 08, 2013 | 30.87 | 31.41 | 30.43 | 31.31 | 37,209 | +0.58(+1.89%) |
Mar 07, 2013 | 30.35 | 30.86 | 29.93 | 30.73 | 62,912 | +0.30(+0.99%) |
Mar 06, 2013 | 30.45 | 30.85 | 30.07 | 30.43 | 51,686 | -0.25(-0.80%) |
Mar 05, 2013 | 30.21 | 31.45 | 30.02 | 30.67 | 87,308 | +0.54(+1.78%) |
Mar 04, 2013 | 28.59 | 30.79 | 28.44 | 30.14 | 103,872 | +1.46(+5.07%) |
Mar 01, 2013 | 28.42 | 28.85 | 27.02 | 28.68 | 101,431 | -0.07(-0.25%) |
Feb 28, 2013 | 28.64 | 29.68 | 28.53 | 28.75 | 135,499 | +1.00(+3.59%) |
Feb 27, 2013 | 30.19 | 30.48 | 27.63 | 27.76 | 164,019 | -2.28(-7.58%) |
Feb 26, 2013 | 30.86 | 31.51 | 29.81 | 30.03 | 329,403 | +1.05(+3.62%) |
Feb 22, 2013 | 25.45 | 29.10 | 25.45 | 28.98 | 242,327 | +4.24(+17.15%) |
Feb 21, 2013 | 23.41 | 24.99 | 23.04 | 24.74 | 117,136 | +1.41(+6.05%) |
Feb 20, 2013 | 22.52 | 23.77 | 22.49 | 23.33 | 26,342 | +0.70(+3.08%) |
Feb 19, 2013 | 22.19 | 22.83 | 22.18 | 22.63 | 7,425 | +0.34(+1.54%) |
Feb 15, 2013 | 22.08 | 22.29 | 21.93 | 22.29 | 23,489 | +0.16(+0.72%) |
Feb 14, 2013 | 22.19 | 22.30 | 21.52 | 22.13 | 9,958 | -0.05(-0.24%) |
Feb 13, 2013 | 21.66 | 22.23 | 21.58 | 22.18 | 12,200 | +0.70(+3.24%) |
Feb 12, 2013 | 22.71 | 22.74 | 21.18 | 21.48 | 130,331 | -1.28(-5.62%) |
Feb 11, 2013 | 22.23 | 22.88 | 22.08 | 22.76 | 34,658 | +0.50(+2.26%) |
Feb 08, 2013 | 22.33 | 22.43 | 21.94 | 22.26 | 35,464 | +0.11(+0.52%) |
Feb 07, 2013 | 22.16 | 22.25 | 21.87 | 22.15 | 11,700 | +0.05(+0.24%) |
Feb 06, 2013 | 22.06 | 22.21 | 21.91 | 22.09 | 16,396 | -0.12(-0.56%) |
Feb 04, 2013 | 22.31 | 22.37 | 22.07 | 22.22 | 36,227 | -0.20(-0.90%) |
Feb 01, 2013 | 22.30 | 22.49 | 21.85 | 22.42 | 31,872 | +0.17(+0.75%) |
Jan 31, 2013 | 21.74 | 22.30 | 21.19 | 22.25 | 56,308 | +0.45(+2.06%) |
Jan 30, 2013 | 22.35 | 22.35 | 21.70 | 21.80 | 28,352 | -0.50(-2.25%) |
Jan 29, 2013 | 21.48 | 22.35 | 21.48 | 22.30 | 72,765 | +0.72(+3.35%) |
Jan 28, 2013 | 21.72 | 22.19 | 21.47 | 21.58 | 51,973 | -0.18(-0.81%) |
Jan 25, 2013 | 21.11 | 21.93 | 20.77 | 21.76 | 66,275 | +0.77(+3.66%) |
Jan 24, 2013 | 22.23 | 22.81 | 20.56 | 20.99 | 161,681 | -1.21(-5.44%) |
Jan 23, 2013 | 22.45 | 23.22 | 21.85 | 22.20 | 61,412 | -0.42(-1.87%) |
Jan 22, 2013 | 22.66 | 22.82 | 22.39 | 22.62 | 18,809 | +0.01(+0.04%) |
Jan 18, 2013 | 23.15 | 23.24 | 22.49 | 22.61 | 54,330 | -0.67(-2.88%) |
Jan 17, 2013 | 23.02 | 23.36 | 22.14 | 23.28 | 45,568 | +0.47(+2.05%) |
Jan 16, 2013 | 23.37 | 24.10 | 22.72 | 22.82 | 54,857 | -0.57(-2.45%) |
Jan 15, 2013 | 23.70 | 23.70 | 23.20 | 23.39 | 30,904 | -0.37(-1.56%) |
Jan 14, 2013 | 24.48 | 24.69 | 23.67 | 23.76 | 59,049 | -0.86(-3.51%) |
Jan 11, 2013 | 23.70 | 24.87 | 23.70 | 24.62 | 69,424 | +0.88(+3.71%) |
Jan 10, 2013 | 23.56 | 23.81 | 23.11 | 23.74 | 44,530 | +0.29(+1.24%) |
Jan 09, 2013 | 22.83 | 23.61 | 22.72 | 23.45 | 75,542 | +0.67(+2.94%) |
Jan 08, 2013 | 22.97 | 23.26 | 22.23 | 22.78 | 36,777 | -0.26(-1.11%) |
Jan 07, 2013 | 22.79 | 23.29 | 22.52 | 23.04 | 28,251 | +0.32(+1.40%) |
Jan 04, 2013 | 23.05 | 23.24 | 22.19 | 22.72 | 94,565 | -0.09(-0.39%) |
Jan 03, 2013 | 23.44 | 23.57 | 22.75 | 22.81 | 50,873 | -0.42(-1.82%) |
Jan 02, 2013 | 23.57 | 24.05 | 22.95 | 23.23 | 152,111 | +0.30(+1.31%) |
Dec 31, 2012 | 22.18 | 23.00 | 21.96 | 22.93 | 117,035 | +0.62(+2.77%) |
Dec 28, 2012 | 21.62 | 22.48 | 21.62 | 22.31 | 43,735 | +0.66(+3.06%) |
Dec 27, 2012 | 20.64 | 22.03 | 20.40 | 21.65 | 73,655 | +1.07(+5.18%) |
Dec 26, 2012 | 20.88 | 20.99 | 20.29 | 20.58 | 47,430 | -0.21(-1.02%) |
Dec 24, 2012 | 20.97 | 20.98 | 20.55 | 20.80 | 33,520 | -0.29(-1.38%) |
Dec 21, 2012 | 21.20 | 21.46 | 20.39 | 21.09 | 675,589 | -0.30(-1.40%) |
Dec 20, 2012 | 22.02 | 22.36 | 21.28 | 21.39 | 141,657 | -0.74(-3.35%) |
Dec 19, 2012 | 22.34 | 22.92 | 21.87 | 22.13 | 127,041 | -0.36(-1.61%) |
Dec 18, 2012 | 21.82 | 22.90 | 21.76 | 22.49 | 75,002 | +0.62(+2.82%) |
Dec 17, 2012 | 22.65 | 22.65 | 21.63 | 21.87 | 96,480 | -0.87(-3.84%) |
Dec 14, 2012 | 22.69 | 22.84 | 22.29 | 22.75 | 14,476 | +0.12(+0.55%) |
Dec 13, 2012 | 22.74 | 23.17 | 21.94 | 22.62 | 37,950 | -0.04(-0.16%) |
Dec 12, 2012 | 22.68 | 23.21 | 22.49 | 22.66 | 69,231 | +0.11(+0.47%) |
Dec 11, 2012 | 22.97 | 23.53 | 22.49 | 22.55 | 41,184 | -0.54(-2.33%) |
Dec 10, 2012 | 22.21 | 24.05 | 22.11 | 23.09 | 71,302 | +0.48(+2.11%) |
Dec 07, 2012 | 21.83 | 22.67 | 21.57 | 22.61 | 28,471 | +1.09(+5.08%) |
Dec 06, 2012 | 21.42 | 21.87 | 21.26 | 21.52 | 45,252 | -0.22(-1.01%) |
Dec 05, 2012 | 22.56 | 22.56 | 20.87 | 21.74 | 216,914 | -0.50(-2.26%) |
Dec 04, 2012 | 23.33 | 23.33 | 22.05 | 22.24 | 422,754 | -0.34(-1.48%) |
Nov 30, 2012 | 22.65 | 22.67 | 22.31 | 22.58 | 20,161 | -0.23(-1.01%) |
Nov 29, 2012 | 23.24 | 23.66 | 22.50 | 22.81 | 25,175 | -0.06(-0.27%) |
Nov 28, 2012 | 22.56 | 22.98 | 22.56 | 22.87 | 64,372 | +0.03(+0.12%) |
Nov 27, 2012 | 24.01 | 24.01 | 22.56 | 22.84 | 32,571 | -0.95(-4.00%) |
Nov 26, 2012 | 23.92 | 24.25 | 23.77 | 23.80 | 19,282 | -0.47(-1.93%) |
Nov 23, 2012 | 24.37 | 24.80 | 23.79 | 24.26 | 22,760 | -0.11(-0.47%) |
Nov 21, 2012 | 24.34 | 24.69 | 23.88 | 24.38 | 36,500 | +0.12(+0.51%) |
Nov 20, 2012 | 23.17 | 25.25 | 22.92 | 24.25 | 116,125 | +1.31(+5.69%) |
Nov 19, 2012 | 20.85 | 23.54 | 20.85 | 22.95 | 125,144 | +2.34(+11.34%) |
Nov 16, 2012 | 20.52 | 21.73 | 20.37 | 20.61 | 103,464 | +1.39(+7.25%) |
Nov 15, 2012 | 19.65 | 20.22 | 18.88 | 19.22 | 64,320 | -0.95(-4.72%) |
Nov 14, 2012 | 20.72 | 20.86 | 20.08 | 20.17 | 73,463 | -0.97(-4.59%) |
Nov 13, 2012 | 21.24 | 21.26 | 21.03 | 21.14 | 31,509 | +0.03(+0.13%) |
Nov 12, 2012 | 21.03 | 21.17 | 20.54 | 21.11 | 26,163 | +0.08(+0.38%) |
Nov 09, 2012 | 20.89 | 21.12 | 19.84 | 21.03 | 26,064 | -0.13(-0.63%) |
Nov 08, 2012 | 20.40 | 21.18 | 20.08 | 21.17 | 14,286 | +0.57(+2.78%) |
Nov 07, 2012 | 19.42 | 20.62 | 19.23 | 20.59 | 116,060 | +0.60(+3.00%) |
Nov 06, 2012 | 20.73 | 20.90 | 19.98 | 19.99 | 156,851 | -1.27(-5.97%) |
Nov 05, 2012 | 21.27 | 21.84 | 21.12 | 21.26 | 118,972 | -0.63(-2.86%) |
Nov 02, 2012 | 22.06 | 22.23 | 21.82 | 21.89 | 53,542 | +0.11(+0.53%) |
Nov 01, 2012 | 20.95 | 21.85 | 20.95 | 21.78 | 91,641 | +0.83(+3.96%) |
Oct 31, 2012 | 20.29 | 22.05 | 19.94 | 20.95 | 83,844 | +0.48(+2.33%) |
Oct 26, 2012 | 19.75 | 20.47 | 20.47 | 20.47 | 70,525 | +0.46(+2.29%) |
Oct 25, 2012 | 20.06 | 21.12 | 19.88 | 20.01 | 192,212 | +0.01(+0.04%) |
Oct 24, 2012 | 19.98 | 20.06 | 19.72 | 20.00 | 33,579 | +0.07(+0.35%) |
Oct 23, 2012 | 20.29 | 20.29 | 19.70 | 19.93 | 48,231 | -0.20(-1.01%) |
Oct 19, 2012 | 21.18 | 21.56 | 20.14 | 20.14 | 184,568 | -1.35(-6.28%) |
Oct 18, 2012 | 20.36 | 22.24 | 20.28 | 21.48 | 221,184 | +1.13(+5.56%) |
Oct 17, 2012 | 20.37 | 20.44 | 20.26 | 20.35 | 68,870 | +0.03(+0.16%) |
Oct 16, 2012 | 20.37 | 20.72 | 19.95 | 20.32 | 138,656 | +0.08(+0.39%) |
Oct 15, 2012 | 19.62 | 20.47 | 19.40 | 20.24 | 127,957 | +0.84(+4.32%) |
Oct 12, 2012 | 18.96 | 19.46 | 18.52 | 19.40 | 456,178 | +0.30(+1.57%) |