Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 41.13 | 41.91 | 41.13 | 41.91 | 441,836 | +0.66(+1.60%) |
Apr 29, 2013 | 41.27 | 41.49 | 41.06 | 41.25 | 187,200 | -0.02(-0.04%) |
Apr 26, 2013 | 40.96 | 41.45 | 40.94 | 41.27 | 217,554 | +0.11(+0.26%) |
Apr 25, 2013 | 41.08 | 41.54 | 40.81 | 41.16 | 620,465 | +0.04(+0.10%) |
Apr 24, 2013 | 40.85 | 41.15 | 40.78 | 41.12 | 247,795 | +0.27(+0.65%) |
Apr 23, 2013 | 41.00 | 41.16 | 40.55 | 40.85 | 239,245 | -0.23(-0.55%) |
Apr 22, 2013 | 40.30 | 41.12 | 40.12 | 41.08 | 308,393 | +0.86(+2.14%) |
Apr 19, 2013 | 39.99 | 40.35 | 39.74 | 40.21 | 220,406 | +0.40(+1.00%) |
Apr 18, 2013 | 39.74 | 39.86 | 39.47 | 39.82 | 216,613 | +0.23(+0.59%) |
Apr 17, 2013 | 40.49 | 40.49 | 39.47 | 39.58 | 320,576 | -0.93(-2.29%) |
Apr 16, 2013 | 40.20 | 40.58 | 40.03 | 40.51 | 301,514 | +0.48(+1.20%) |
Apr 15, 2013 | 40.63 | 40.76 | 40.01 | 40.03 | 332,635 | -0.58(-1.43%) |
Apr 12, 2013 | 40.48 | 40.64 | 40.27 | 40.61 | 565,146 | +0.02(+0.06%) |
Apr 11, 2013 | 40.23 | 40.71 | 40.23 | 40.59 | 370,556 | +0.23(+0.57%) |
Apr 10, 2013 | 40.06 | 40.49 | 40.06 | 40.36 | 478,110 | +0.26(+0.65%) |
Apr 09, 2013 | 40.38 | 40.56 | 40.06 | 40.09 | 304,393 | -0.34(-0.85%) |
Apr 08, 2013 | 40.27 | 40.45 | 40.16 | 40.44 | 304,393 | +0.08(+0.21%) |
Apr 05, 2013 | 39.88 | 40.36 | 39.80 | 40.36 | 254,816 | +0.14(+0.34%) |
Apr 04, 2013 | 39.53 | 40.23 | 39.48 | 40.22 | 296,757 | +0.56(+1.42%) |
Apr 03, 2013 | 39.57 | 39.72 | 39.27 | 39.66 | 461,424 | +0.04(+0.11%) |
Apr 02, 2013 | 39.98 | 40.10 | 39.44 | 39.61 | 432,445 | -0.34(-0.86%) |
Apr 01, 2013 | 39.94 | 40.23 | 39.54 | 39.96 | 552,451 | -0.10(-0.24%) |
Mar 28, 2013 | 39.88 | 40.19 | 39.88 | 40.05 | 820,275 | +0.00(+0.00%) |
Mar 27, 2013 | 40.22 | 40.42 | 39.82 | 40.05 | 245,384 | -0.48(-1.17%) |
Mar 26, 2013 | 39.98 | 40.66 | 39.33 | 40.53 | 456,335 | +0.29(+0.72%) |
Mar 25, 2013 | 40.58 | 40.78 | 40.17 | 40.24 | 360,206 | -0.18(-0.46%) |
Mar 22, 2013 | 39.96 | 40.43 | 39.89 | 40.42 | 404,812 | +0.58(+1.45%) |
Mar 21, 2013 | 40.20 | 40.39 | 39.83 | 39.85 | 304,657 | -0.40(-1.00%) |
Mar 20, 2013 | 40.20 | 40.59 | 39.96 | 40.25 | 288,256 | -0.05(-0.12%) |
Mar 19, 2013 | 40.42 | 40.70 | 39.82 | 40.30 | 527,917 | -0.17(-0.41%) |
Mar 18, 2013 | 40.24 | 41.00 | 40.07 | 40.46 | 1,150,942 | -0.21(-0.53%) |
Mar 15, 2013 | 38.44 | 40.92 | 38.42 | 40.68 | 4,162,480 | +2.67(+7.02%) |
Mar 14, 2013 | 38.18 | 38.44 | 37.74 | 38.01 | 686,277 | -0.20(-0.53%) |
Mar 13, 2013 | 37.56 | 38.27 | 37.49 | 38.21 | 265,804 | +0.54(+1.44%) |
Mar 12, 2013 | 37.53 | 37.83 | 37.07 | 37.67 | 393,896 | -0.02(-0.06%) |
Mar 11, 2013 | 37.44 | 37.70 | 37.09 | 37.69 | 435,768 | +0.14(+0.36%) |
Mar 08, 2013 | 36.80 | 37.66 | 36.80 | 37.56 | 737,545 | +1.21(+3.32%) |
Mar 07, 2013 | 36.24 | 36.39 | 35.99 | 36.35 | 217,965 | +0.10(+0.28%) |
Mar 06, 2013 | 36.34 | 36.36 | 35.93 | 36.25 | 295,998 | -0.07(-0.20%) |
Mar 05, 2013 | 35.64 | 36.32 | 35.60 | 36.32 | 603,220 | +0.74(+2.07%) |
Mar 04, 2013 | 35.54 | 35.64 | 35.31 | 35.58 | 902,763 | +0.14(+0.39%) |
Mar 01, 2013 | 35.23 | 35.61 | 35.23 | 35.45 | 788,695 | +0.04(+0.10%) |
Feb 28, 2013 | 35.36 | 35.57 | 35.19 | 35.41 | 541,246 | +0.05(+0.13%) |
Feb 27, 2013 | 35.64 | 35.98 | 35.22 | 35.36 | 290,325 | -0.42(-1.16%) |
Feb 26, 2013 | 34.39 | 35.83 | 34.39 | 35.78 | 346,292 | +1.10(+3.17%) |
Feb 22, 2013 | 34.35 | 34.69 | 34.31 | 34.68 | 223,341 | +0.34(+0.99%) |
Feb 21, 2013 | 34.56 | 34.62 | 34.18 | 34.34 | 374,830 | -0.30(-0.87%) |
Feb 20, 2013 | 34.60 | 34.75 | 34.54 | 34.65 | 235,814 | -0.07(-0.21%) |
Feb 19, 2013 | 34.78 | 34.78 | 34.54 | 34.72 | 420,560 | -0.02(-0.07%) |
Feb 15, 2013 | 34.72 | 34.80 | 34.60 | 34.74 | 181,269 | +0.10(+0.29%) |
Feb 14, 2013 | 34.32 | 34.69 | 34.32 | 34.64 | 150,994 | +0.14(+0.40%) |
Feb 13, 2013 | 34.56 | 34.85 | 34.19 | 34.50 | 202,256 | -0.08(-0.24%) |
Feb 12, 2013 | 34.50 | 34.59 | 34.23 | 34.59 | 308,620 | +0.08(+0.24%) |
Feb 11, 2013 | 34.41 | 34.61 | 34.36 | 34.50 | 147,252 | +0.04(+0.10%) |
Feb 08, 2013 | 34.27 | 34.66 | 34.27 | 34.47 | 350,213 | +0.32(+0.92%) |
Feb 07, 2013 | 33.76 | 34.18 | 33.72 | 34.15 | 397,285 | +0.27(+0.81%) |
Feb 06, 2013 | 33.40 | 33.94 | 33.40 | 33.88 | 313,504 | +0.31(+0.92%) |
Feb 04, 2013 | 33.31 | 33.58 | 33.31 | 33.57 | 257,663 | +0.05(+0.16%) |
Feb 01, 2013 | 33.36 | 33.62 | 33.34 | 33.52 | 288,777 | +0.16(+0.48%) |
Jan 31, 2013 | 33.14 | 33.53 | 33.03 | 33.36 | 539,378 | +0.07(+0.20%) |
Jan 30, 2013 | 33.22 | 33.59 | 33.09 | 33.29 | 518,715 | +0.01(+0.04%) |
Jan 29, 2013 | 32.76 | 33.28 | 32.76 | 33.28 | 402,440 | +0.39(+1.17%) |
Jan 28, 2013 | 32.68 | 32.92 | 32.54 | 32.89 | 279,069 | +0.20(+0.60%) |
Jan 25, 2013 | 32.45 | 32.71 | 32.39 | 32.70 | 499,592 | +0.20(+0.62%) |
Jan 24, 2013 | 32.29 | 32.50 | 32.17 | 32.49 | 458,829 | +0.20(+0.63%) |
Jan 23, 2013 | 32.07 | 32.39 | 31.92 | 32.29 | 343,491 | +0.12(+0.39%) |
Jan 22, 2013 | 31.79 | 32.17 | 31.79 | 32.17 | 225,145 | +0.21(+0.67%) |
Jan 18, 2013 | 31.73 | 31.95 | 31.62 | 31.95 | 144,271 | +0.17(+0.52%) |
Jan 17, 2013 | 31.64 | 31.79 | 31.61 | 31.79 | 246,149 | +0.09(+0.28%) |
Jan 16, 2013 | 31.79 | 31.98 | 31.53 | 31.70 | 307,491 | -0.08(-0.24%) |
Jan 15, 2013 | 31.38 | 31.78 | 31.17 | 31.78 | 279,273 | +0.43(+1.38%) |
Jan 14, 2013 | 31.01 | 31.54 | 30.72 | 31.34 | 415,291 | +0.43(+1.40%) |
Jan 11, 2013 | 30.79 | 30.97 | 30.77 | 30.91 | 338,469 | +0.01(+0.04%) |
Jan 10, 2013 | 30.90 | 30.91 | 30.70 | 30.90 | 271,892 | -0.01(-0.02%) |
Jan 09, 2013 | 30.90 | 30.91 | 30.83 | 30.90 | 141,226 | -0.01(-0.02%) |
Jan 08, 2013 | 30.99 | 31.28 | 30.85 | 30.91 | 232,647 | +0.00(+0.00%) |
Jan 07, 2013 | 30.69 | 30.92 | 30.69 | 30.91 | 247,873 | +0.07(+0.23%) |
Jan 04, 2013 | 30.78 | 30.85 | 30.66 | 30.84 | 226,246 | -0.02(-0.08%) |
Jan 03, 2013 | 31.20 | 31.20 | 30.81 | 30.86 | 306,206 | -0.41(-1.31%) |
Jan 02, 2013 | 31.72 | 31.76 | 31.05 | 31.27 | 467,123 | +0.28(+0.90%) |
Dec 31, 2012 | 30.72 | 31.02 | 30.67 | 30.99 | 330,572 | +0.18(+0.58%) |
Dec 28, 2012 | 30.87 | 30.93 | 30.69 | 30.81 | 322,321 | -0.12(-0.40%) |
Dec 27, 2012 | 30.87 | 31.03 | 30.50 | 30.94 | 676,271 | -0.17(-0.53%) |
Dec 26, 2012 | 30.80 | 31.26 | 30.76 | 31.10 | 483,270 | +0.23(+0.73%) |
Dec 24, 2012 | 30.60 | 30.90 | 30.55 | 30.88 | 261,597 | +0.27(+0.89%) |
Dec 21, 2012 | 29.61 | 30.73 | 29.57 | 30.60 | 2,159,711 | +0.79(+2.65%) |
Dec 20, 2012 | 29.39 | 29.81 | 29.29 | 29.81 | 569,624 | +0.50(+1.70%) |
Dec 19, 2012 | 29.12 | 29.48 | 29.12 | 29.31 | 602,470 | -0.17(-0.56%) |
Dec 18, 2012 | 29.27 | 29.52 | 29.21 | 29.48 | 428,999 | +0.29(+0.98%) |
Dec 17, 2012 | 28.77 | 29.24 | 28.76 | 29.20 | 307,089 | +0.36(+1.26%) |
Dec 14, 2012 | 28.82 | 29.08 | 28.73 | 28.83 | 511,163 | -0.25(-0.86%) |
Dec 13, 2012 | 28.95 | 29.31 | 28.95 | 29.08 | 405,216 | +0.02(+0.08%) |
Dec 12, 2012 | 28.73 | 29.07 | 28.73 | 29.06 | 324,561 | +0.27(+0.93%) |
Dec 11, 2012 | 28.49 | 28.79 | 28.49 | 28.79 | 413,480 | +0.27(+0.94%) |
Dec 10, 2012 | 28.61 | 28.66 | 28.47 | 28.52 | 326,172 | -0.16(-0.56%) |
Dec 07, 2012 | 28.74 | 28.79 | 28.49 | 28.68 | 306,682 | -0.05(-0.19%) |
Dec 06, 2012 | 28.74 | 28.96 | 28.64 | 28.74 | 295,441 | -0.05(-0.19%) |
Dec 05, 2012 | 28.46 | 28.79 | 28.20 | 28.79 | 532,320 | +0.44(+1.55%) |
Dec 04, 2012 | 28.32 | 28.72 | 28.23 | 28.35 | 443,016 | -0.48(-1.67%) |
Nov 30, 2012 | 28.61 | 29.07 | 28.61 | 28.83 | 513,692 | +0.23(+0.79%) |
Nov 29, 2012 | 28.41 | 28.76 | 28.36 | 28.61 | 587,927 | +0.15(+0.54%) |
Nov 28, 2012 | 28.39 | 28.51 | 28.24 | 28.45 | 451,270 | +0.01(+0.04%) |
Nov 27, 2012 | 28.42 | 28.55 | 28.20 | 28.44 | 538,501 | -0.06(-0.21%) |
Nov 26, 2012 | 28.42 | 28.64 | 28.30 | 28.50 | 316,529 | -0.08(-0.27%) |
Nov 23, 2012 | 28.53 | 28.60 | 28.49 | 28.58 | 160,313 | +0.01(+0.02%) |
Nov 21, 2012 | 28.64 | 28.81 | 28.52 | 28.57 | 329,864 | -0.20(-0.68%) |
Nov 20, 2012 | 28.54 | 28.77 | 28.34 | 28.77 | 482,132 | +0.33(+1.17%) |
Nov 19, 2012 | 28.08 | 28.48 | 28.01 | 28.44 | 461,710 | +0.42(+1.48%) |
Nov 16, 2012 | 27.82 | 28.08 | 27.65 | 28.02 | 416,972 | +0.08(+0.28%) |
Nov 15, 2012 | 27.61 | 28.08 | 27.40 | 27.94 | 754,513 | -0.03(-0.11%) |
Nov 14, 2012 | 28.05 | 28.35 | 27.88 | 27.97 | 634,276 | -0.14(-0.49%) |
Nov 13, 2012 | 28.03 | 28.51 | 27.98 | 28.11 | 564,791 | -0.03(-0.11%) |
Nov 12, 2012 | 28.63 | 29.35 | 27.84 | 28.14 | 515,624 | -0.55(-1.91%) |
Nov 09, 2012 | 28.52 | 28.78 | 28.52 | 28.68 | 724,741 | +0.10(+0.33%) |
Nov 08, 2012 | 28.89 | 29.15 | 28.55 | 28.59 | 865,592 | -0.30(-1.05%) |
Nov 07, 2012 | 28.82 | 30.01 | 28.82 | 28.89 | 401,891 | -0.70(-2.35%) |
Nov 06, 2012 | 29.55 | 29.77 | 29.33 | 29.59 | 524,918 | -0.11(-0.36%) |
Nov 05, 2012 | 30.01 | 30.25 | 29.52 | 29.70 | 415,143 | -0.64(-2.10%) |
Nov 02, 2012 | 30.17 | 30.75 | 29.71 | 30.33 | 691,254 | -0.31(-1.01%) |
Nov 01, 2012 | 31.79 | 31.87 | 30.37 | 30.64 | 1,237,534 | -1.87(-5.74%) |
Oct 31, 2012 | 28.88 | 32.51 | 28.17 | 32.51 | 4,150,752 | +2.65(+8.88%) |
Oct 26, 2012 | 29.84 | 29.86 | 29.86 | 29.86 | 642,143 | -0.10(-0.32%) |
Oct 25, 2012 | 30.28 | 30.28 | 29.84 | 29.95 | 738,473 | -0.33(-1.10%) |
Oct 24, 2012 | 30.46 | 30.72 | 29.83 | 30.28 | 728,644 | -0.37(-1.22%) |
Oct 23, 2012 | 31.10 | 31.19 | 30.41 | 30.66 | 907,422 | -1.15(-3.62%) |
Oct 19, 2012 | 30.72 | 32.23 | 30.47 | 31.81 | 2,611,853 | +0.97(+3.14%) |
Oct 18, 2012 | 30.30 | 30.86 | 30.22 | 30.84 | 1,111,740 | +0.27(+0.87%) |
Oct 17, 2012 | 30.46 | 30.64 | 30.37 | 30.57 | 1,001,107 | -0.18(-0.60%) |
Oct 16, 2012 | 30.49 | 30.93 | 30.43 | 30.76 | 1,079,266 | +0.17(+0.56%) |
Oct 15, 2012 | 30.34 | 30.89 | 30.15 | 30.59 | 897,018 | +0.10(+0.33%) |
Oct 12, 2012 | 29.49 | 30.56 | 29.48 | 30.49 | 6,624,364 | +0.81(+2.74%) |
Oct 11, 2012 | 29.21 | 29.89 | 29.21 | 29.67 | 951,459 | -0.11(-0.36%) |
Oct 10, 2012 | 29.48 | 29.81 | 29.18 | 29.78 | 1,456,689 | -0.13(-0.44%) |
Oct 09, 2012 | 29.70 | 30.13 | 29.42 | 29.91 | 1,031,733 | -0.23(-0.77%) |
Oct 08, 2012 | 30.17 | 30.34 | 29.72 | 30.14 | 1,153,224 | -0.34(-1.13%) |
Oct 05, 2012 | 29.89 | 30.90 | 29.75 | 30.49 | 1,192,861 | +0.62(+2.09%) |
Oct 04, 2012 | 29.74 | 30.20 | 29.29 | 29.86 | 2,714,484 | +0.09(+0.30%) |
Oct 03, 2012 | 28.57 | 30.31 | 28.52 | 29.77 | 4,338,680 | +1.22(+4.27%) |
Oct 02, 2012 | 27.34 | 28.96 | 27.34 | 28.55 | 3,077,518 | -0.07(-0.25%) |