Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 39.68 | 39.89 | 36.27 | 36.51 | 124,669 | -3.22(-8.11%) |
Apr 29, 2013 | 40.05 | 40.74 | 39.48 | 39.73 | 20,866 | -0.43(-1.07%) |
Apr 26, 2013 | 40.51 | 40.48 | 40.01 | 40.16 | 12,053 | -0.32(-0.78%) |
Apr 25, 2013 | 40.56 | 40.77 | 40.14 | 40.48 | 49,581 | +0.15(+0.37%) |
Apr 24, 2013 | 40.16 | 41.24 | 39.96 | 40.33 | 51,467 | -0.06(-0.15%) |
Apr 23, 2013 | 38.51 | 40.93 | 38.51 | 40.39 | 122,801 | +1.84(+4.77%) |
Apr 22, 2013 | 38.45 | 38.85 | 37.91 | 38.55 | 54,616 | +0.26(+0.69%) |
Apr 19, 2013 | 37.42 | 38.67 | 36.99 | 38.29 | 65,352 | +0.99(+2.65%) |
Apr 18, 2013 | 37.09 | 37.61 | 36.71 | 37.30 | 39,278 | +0.15(+0.40%) |
Apr 17, 2013 | 36.33 | 37.46 | 36.13 | 37.15 | 92,041 | +0.37(+1.00%) |
Apr 16, 2013 | 36.59 | 36.99 | 36.07 | 36.78 | 230,801 | +0.39(+1.06%) |
Apr 15, 2013 | 38.34 | 38.34 | 35.90 | 36.40 | 68,965 | -1.44(-3.82%) |
Apr 12, 2013 | 38.03 | 38.44 | 37.59 | 37.84 | 33,242 | -0.37(-0.96%) |
Apr 11, 2013 | 37.89 | 38.87 | 37.89 | 38.21 | 65,107 | +0.23(+0.60%) |
Apr 10, 2013 | 37.13 | 39.26 | 37.04 | 37.98 | 105,241 | +0.74(+2.00%) |
Apr 09, 2013 | 35.20 | 37.95 | 34.40 | 37.24 | 160,117 | +2.45(+7.05%) |
Apr 08, 2013 | 34.63 | 36.14 | 34.18 | 34.79 | 81,602 | -0.74(-2.07%) |
Apr 05, 2013 | 35.11 | 37.01 | 34.76 | 35.52 | 128,995 | +0.27(+0.77%) |
Apr 04, 2013 | 33.28 | 35.56 | 32.72 | 35.25 | 206,149 | +1.88(+5.64%) |
Apr 03, 2013 | 36.59 | 36.59 | 33.04 | 33.37 | 145,286 | -3.26(-8.89%) |
Apr 02, 2013 | 37.89 | 37.89 | 36.41 | 36.62 | 76,748 | -1.09(-2.88%) |
Apr 01, 2013 | 39.36 | 39.40 | 37.56 | 37.71 | 68,990 | -1.67(-4.25%) |
Mar 28, 2013 | 38.92 | 39.51 | 38.53 | 39.38 | 57,673 | +0.56(+1.44%) |
Mar 27, 2013 | 39.58 | 39.58 | 38.69 | 38.82 | 69,874 | -0.53(-1.34%) |
Mar 26, 2013 | 39.30 | 39.51 | 38.52 | 39.35 | 50,320 | +0.06(+0.16%) |
Mar 25, 2013 | 39.17 | 39.37 | 38.45 | 39.29 | 38,084 | +0.34(+0.88%) |
Mar 22, 2013 | 37.62 | 39.16 | 37.36 | 38.95 | 56,931 | +1.51(+4.05%) |
Mar 21, 2013 | 37.37 | 37.65 | 36.55 | 37.43 | 58,668 | -0.21(-0.56%) |
Mar 20, 2013 | 36.77 | 37.65 | 36.49 | 37.64 | 46,995 | +0.88(+2.38%) |
Mar 19, 2013 | 36.34 | 36.88 | 35.32 | 36.76 | 104,413 | +0.61(+1.70%) |
Mar 18, 2013 | 34.57 | 37.15 | 34.43 | 36.15 | 261,587 | +1.14(+3.25%) |
Mar 15, 2013 | 33.44 | 35.02 | 33.35 | 35.01 | 112,199 | +1.58(+4.71%) |
Mar 14, 2013 | 32.05 | 33.83 | 31.53 | 33.44 | 49,573 | +1.89(+5.99%) |
Mar 13, 2013 | 31.84 | 31.86 | 31.31 | 31.55 | 41,235 | -0.06(-0.19%) |
Mar 12, 2013 | 31.49 | 31.76 | 31.09 | 31.61 | 130,993 | +0.15(+0.47%) |
Mar 11, 2013 | 31.29 | 32.15 | 30.77 | 31.46 | 58,738 | +0.38(+1.21%) |
Mar 08, 2013 | 30.64 | 31.18 | 30.21 | 31.08 | 37,480 | +0.58(+1.89%) |
Mar 07, 2013 | 30.13 | 30.64 | 29.72 | 30.50 | 63,371 | +0.30(+0.99%) |
Mar 06, 2013 | 30.22 | 30.63 | 29.85 | 30.21 | 52,063 | -0.25(-0.80%) |
Mar 05, 2013 | 29.99 | 31.22 | 29.80 | 30.45 | 87,945 | +0.53(+1.79%) |
Mar 04, 2013 | 28.39 | 30.57 | 28.24 | 29.92 | 104,630 | +1.44(+5.07%) |
Mar 01, 2013 | 28.21 | 28.64 | 26.83 | 28.47 | 102,171 | -0.07(-0.25%) |
Feb 28, 2013 | 28.44 | 29.46 | 28.32 | 28.54 | 136,489 | +0.99(+3.59%) |
Feb 27, 2013 | 29.97 | 30.26 | 27.43 | 27.55 | 165,216 | -2.26(-7.58%) |
Feb 26, 2013 | 30.64 | 31.28 | 29.59 | 29.81 | 331,808 | +1.04(+3.62%) |
Feb 22, 2013 | 25.27 | 28.89 | 25.27 | 28.77 | 244,096 | +4.21(+17.15%) |
Feb 21, 2013 | 23.24 | 24.81 | 22.87 | 24.56 | 117,991 | +1.40(+6.05%) |
Feb 20, 2013 | 22.35 | 23.60 | 22.33 | 23.16 | 26,534 | +0.69(+3.08%) |
Feb 19, 2013 | 22.03 | 22.67 | 22.02 | 22.47 | 7,479 | +0.34(+1.54%) |
Feb 15, 2013 | 21.92 | 22.13 | 21.78 | 22.13 | 23,661 | +0.16(+0.72%) |
Feb 14, 2013 | 22.03 | 22.14 | 21.36 | 21.97 | 10,031 | -0.05(-0.24%) |
Feb 13, 2013 | 21.50 | 22.06 | 21.42 | 22.02 | 12,289 | +0.69(+3.24%) |
Feb 12, 2013 | 22.55 | 22.57 | 21.02 | 21.33 | 131,283 | -1.27(-5.62%) |
Feb 11, 2013 | 22.06 | 22.71 | 21.92 | 22.60 | 34,911 | +0.50(+2.26%) |
Feb 08, 2013 | 22.17 | 22.27 | 21.78 | 22.10 | 35,723 | +0.11(+0.52%) |
Feb 07, 2013 | 22.00 | 22.09 | 21.71 | 21.99 | 11,785 | +0.05(+0.24%) |
Feb 06, 2013 | 21.90 | 22.05 | 21.75 | 21.93 | 16,516 | -0.12(-0.56%) |
Feb 04, 2013 | 22.15 | 22.20 | 21.91 | 22.06 | 36,491 | -0.20(-0.90%) |
Feb 01, 2013 | 22.13 | 22.33 | 21.70 | 22.26 | 32,105 | +0.17(+0.75%) |
Jan 31, 2013 | 21.58 | 22.13 | 21.04 | 22.09 | 56,719 | +0.45(+2.06%) |
Jan 30, 2013 | 22.19 | 22.19 | 21.55 | 21.64 | 28,559 | -0.50(-2.25%) |
Jan 29, 2013 | 21.33 | 22.19 | 21.33 | 22.14 | 73,296 | +0.72(+3.35%) |
Jan 28, 2013 | 21.57 | 22.03 | 21.31 | 21.43 | 52,352 | -0.18(-0.81%) |
Jan 25, 2013 | 20.95 | 21.78 | 20.62 | 21.60 | 66,759 | +0.76(+3.66%) |
Jan 24, 2013 | 22.06 | 22.64 | 20.41 | 20.84 | 162,861 | -1.20(-5.44%) |
Jan 23, 2013 | 22.29 | 23.05 | 21.69 | 22.04 | 61,860 | -0.42(-1.87%) |
Jan 22, 2013 | 22.49 | 22.65 | 22.23 | 22.46 | 18,946 | +0.01(+0.04%) |
Jan 18, 2013 | 22.98 | 23.07 | 22.33 | 22.45 | 54,726 | -0.67(-2.88%) |
Jan 17, 2013 | 22.85 | 23.19 | 21.98 | 23.11 | 45,900 | +0.46(+2.05%) |
Jan 16, 2013 | 23.20 | 23.92 | 22.55 | 22.65 | 55,258 | -0.57(-2.45%) |
Jan 15, 2013 | 23.53 | 23.53 | 23.03 | 23.22 | 31,129 | -0.37(-1.56%) |
Jan 14, 2013 | 24.31 | 24.52 | 23.50 | 23.59 | 59,480 | -0.86(-3.51%) |
Jan 11, 2013 | 23.53 | 24.69 | 23.53 | 24.45 | 69,930 | +0.88(+3.71%) |
Jan 10, 2013 | 23.39 | 23.64 | 22.94 | 23.57 | 44,855 | +0.29(+1.24%) |
Jan 09, 2013 | 22.67 | 23.43 | 22.55 | 23.28 | 76,093 | +0.67(+2.94%) |
Jan 08, 2013 | 22.80 | 23.09 | 22.06 | 22.62 | 37,045 | -0.25(-1.11%) |
Jan 07, 2013 | 22.62 | 23.12 | 22.35 | 22.87 | 28,458 | +0.32(+1.40%) |
Jan 04, 2013 | 22.88 | 23.07 | 22.03 | 22.55 | 95,256 | -0.09(-0.39%) |
Jan 03, 2013 | 23.27 | 23.40 | 22.59 | 22.64 | 51,244 | -0.42(-1.82%) |
Jan 02, 2013 | 23.40 | 23.88 | 22.78 | 23.06 | 153,222 | +0.30(+1.31%) |
Dec 31, 2012 | 22.02 | 22.83 | 21.80 | 22.76 | 117,889 | +0.61(+2.77%) |
Dec 28, 2012 | 21.46 | 22.32 | 21.46 | 22.15 | 44,055 | +0.66(+3.06%) |
Dec 27, 2012 | 20.49 | 21.87 | 20.25 | 21.50 | 74,193 | +1.06(+5.18%) |
Dec 26, 2012 | 20.72 | 20.84 | 20.14 | 20.44 | 47,777 | -0.21(-1.02%) |
Dec 24, 2012 | 20.82 | 20.83 | 20.40 | 20.65 | 33,765 | -0.29(-1.38%) |
Dec 21, 2012 | 21.05 | 21.30 | 20.24 | 20.93 | 680,522 | -0.30(-1.40%) |
Dec 20, 2012 | 21.86 | 22.20 | 21.13 | 21.23 | 142,691 | -0.74(-3.35%) |
Dec 19, 2012 | 22.18 | 22.76 | 21.71 | 21.97 | 127,968 | -0.36(-1.61%) |
Dec 18, 2012 | 21.66 | 22.73 | 21.60 | 22.33 | 75,550 | +0.61(+2.82%) |
Dec 17, 2012 | 22.48 | 22.48 | 21.47 | 21.71 | 97,185 | -0.87(-3.84%) |
Dec 14, 2012 | 22.53 | 22.68 | 22.13 | 22.58 | 14,582 | +0.12(+0.55%) |
Dec 13, 2012 | 22.57 | 23.00 | 21.78 | 22.46 | 38,227 | -0.04(-0.16%) |
Dec 12, 2012 | 22.52 | 23.04 | 22.33 | 22.49 | 69,736 | +0.11(+0.47%) |
Dec 11, 2012 | 22.80 | 23.36 | 22.33 | 22.39 | 41,485 | -0.53(-2.33%) |
Dec 10, 2012 | 22.05 | 23.88 | 21.95 | 22.92 | 71,823 | +0.47(+2.11%) |
Dec 07, 2012 | 21.67 | 22.50 | 21.42 | 22.45 | 28,679 | +1.09(+5.08%) |
Dec 06, 2012 | 21.27 | 21.71 | 21.10 | 21.36 | 45,583 | -0.22(-1.01%) |
Dec 05, 2012 | 22.40 | 22.40 | 20.72 | 21.58 | 218,497 | -0.50(-2.26%) |
Dec 04, 2012 | 23.16 | 23.16 | 21.89 | 22.08 | 425,840 | -0.33(-1.48%) |
Nov 30, 2012 | 22.48 | 22.50 | 22.15 | 22.41 | 20,309 | -0.23(-1.01%) |
Nov 29, 2012 | 23.07 | 23.49 | 22.34 | 22.64 | 25,359 | -0.06(-0.27%) |
Nov 28, 2012 | 22.40 | 22.81 | 22.40 | 22.70 | 64,842 | +0.03(+0.12%) |
Nov 27, 2012 | 23.83 | 23.83 | 22.40 | 22.68 | 32,809 | -0.95(-4.00%) |
Nov 26, 2012 | 23.75 | 24.08 | 23.60 | 23.62 | 19,422 | -0.46(-1.93%) |
Nov 23, 2012 | 24.19 | 24.63 | 23.61 | 24.09 | 22,926 | -0.11(-0.47%) |
Nov 21, 2012 | 24.17 | 24.52 | 23.71 | 24.20 | 36,767 | +0.12(+0.51%) |
Nov 20, 2012 | 23.00 | 25.07 | 22.76 | 24.08 | 116,973 | +1.30(+5.69%) |
Nov 19, 2012 | 20.70 | 23.37 | 20.70 | 22.78 | 126,058 | +2.32(+11.34%) |
Nov 16, 2012 | 20.37 | 21.57 | 20.23 | 20.46 | 104,219 | +1.38(+7.25%) |
Nov 15, 2012 | 19.51 | 20.08 | 18.74 | 19.08 | 64,790 | -0.95(-4.72%) |
Nov 14, 2012 | 20.57 | 20.71 | 19.94 | 20.02 | 74,000 | -0.96(-4.59%) |
Nov 13, 2012 | 21.08 | 21.10 | 20.88 | 20.99 | 31,739 | +0.03(+0.13%) |
Nov 12, 2012 | 20.88 | 21.01 | 20.39 | 20.96 | 26,354 | +0.08(+0.38%) |
Nov 09, 2012 | 20.74 | 20.97 | 19.70 | 20.88 | 26,255 | -0.13(-0.62%) |
Nov 08, 2012 | 20.25 | 21.02 | 19.94 | 21.01 | 14,390 | +0.57(+2.78%) |
Nov 07, 2012 | 19.28 | 20.47 | 19.09 | 20.44 | 116,907 | +0.60(+3.00%) |
Nov 06, 2012 | 20.58 | 20.75 | 19.83 | 19.85 | 157,996 | -1.26(-5.97%) |
Nov 05, 2012 | 21.12 | 21.68 | 20.97 | 21.11 | 119,841 | -0.62(-2.86%) |
Nov 02, 2012 | 21.90 | 22.06 | 21.66 | 21.73 | 53,933 | +0.11(+0.53%) |
Nov 01, 2012 | 20.79 | 21.69 | 20.79 | 21.62 | 92,310 | +0.82(+3.96%) |
Oct 31, 2012 | 20.14 | 21.89 | 19.80 | 20.79 | 84,456 | +0.47(+2.33%) |
Oct 26, 2012 | 19.60 | 20.32 | 20.32 | 20.32 | 71,039 | +0.46(+2.29%) |
Oct 25, 2012 | 19.92 | 20.97 | 19.74 | 19.87 | 193,615 | +0.01(+0.04%) |
Oct 24, 2012 | 19.83 | 19.91 | 19.58 | 19.86 | 33,825 | +0.07(+0.35%) |
Oct 23, 2012 | 20.14 | 20.14 | 19.56 | 19.79 | 48,583 | -0.20(-1.01%) |
Oct 19, 2012 | 21.02 | 21.41 | 19.99 | 19.99 | 185,915 | -1.34(-6.28%) |
Oct 18, 2012 | 20.21 | 22.08 | 20.13 | 21.33 | 222,799 | +1.12(+5.56%) |
Oct 17, 2012 | 20.23 | 20.30 | 20.11 | 20.20 | 69,373 | +0.03(+0.16%) |
Oct 16, 2012 | 20.23 | 20.57 | 19.81 | 20.17 | 139,668 | +0.08(+0.39%) |
Oct 15, 2012 | 19.48 | 20.32 | 19.26 | 20.09 | 128,891 | +0.83(+4.32%) |
Oct 12, 2012 | 18.82 | 19.32 | 18.39 | 19.26 | 459,509 | +0.30(+1.57%) |