Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 43.28 | 44.47 | 42.71 | 42.84 | 1,137 | +0.09(+0.22%) |
May 30, 2013 | 41.44 | 42.87 | 41.44 | 42.74 | 4,193 | +0.80(+1.91%) |
May 29, 2013 | 41.83 | 41.94 | 41.74 | 41.94 | 3,641 | -0.33(-0.78%) |
May 28, 2013 | 43.48 | 43.48 | 42.04 | 42.27 | 2,844 | +0.23(+0.55%) |
May 23, 2013 | 41.08 | 42.04 | 42.04 | 42.04 | 2,162 | -0.14(-0.33%) |
May 22, 2013 | 42.40 | 42.97 | 42.18 | 42.18 | 2,588 | -0.82(-1.90%) |
May 21, 2013 | 42.93 | 43.00 | 42.87 | 43.00 | 4,750 | +0.28(+0.66%) |
May 20, 2013 | 42.89 | 42.95 | 42.72 | 42.72 | 5,649 | -0.17(-0.39%) |
May 17, 2013 | 42.81 | 42.95 | 42.81 | 42.88 | 4,221 | +0.20(+0.47%) |
May 16, 2013 | 43.93 | 43.93 | 40.25 | 42.68 | 4,239 | +0.52(+1.23%) |
May 15, 2013 | 42.07 | 42.18 | 42.07 | 42.16 | 805 | +0.63(+1.52%) |
May 13, 2013 | 41.61 | 41.77 | 41.53 | 41.53 | 8,064 | -0.12(-0.30%) |
May 10, 2013 | 41.43 | 41.73 | 41.41 | 41.65 | 25,407 | +0.34(+0.83%) |
May 09, 2013 | 41.31 | 41.31 | 41.31 | 41.31 | 113 | +0.14(+0.34%) |
May 07, 2013 | 41.13 | 41.17 | 41.17 | 41.17 | 1,706 | -0.15(-0.36%) |
May 06, 2013 | 41.30 | 41.32 | 41.29 | 41.32 | 1,004 | +0.33(+0.80%) |
May 03, 2013 | 40.99 | 40.99 | 40.64 | 40.99 | 113 | +0.35(+0.86%) |
May 02, 2013 | 40.43 | 40.64 | 40.43 | 40.64 | 637 | +0.03(+0.06%) |
May 01, 2013 | 40.77 | 40.83 | 40.62 | 40.62 | 341 | -0.61(-1.47%) |
Apr 30, 2013 | 41.22 | 41.22 | 41.22 | 41.22 | 374 | +0.12(+0.30%) |
Apr 29, 2013 | 41.16 | 41.16 | 41.07 | 41.10 | 457 | +0.33(+0.82%) |
Apr 26, 2013 | 40.65 | 41.10 | 40.77 | 40.77 | 515 | -0.33(-0.81%) |
Apr 25, 2013 | 40.82 | 41.10 | 40.82 | 41.10 | 1,821 | +0.90(+2.23%) |
Apr 24, 2013 | 40.20 | 40.20 | 40.20 | 40.20 | 113 | -0.62(-1.53%) |
Apr 23, 2013 | 40.43 | 40.83 | 40.41 | 40.83 | 6,226 | +0.74(+1.85%) |
Apr 22, 2013 | 39.72 | 40.09 | 39.44 | 40.09 | 17,211 | +0.21(+0.52%) |
Apr 19, 2013 | 39.88 | 39.88 | 39.88 | 39.88 | 113 | +0.18(+0.46%) |
Apr 18, 2013 | 41.15 | 41.15 | 39.70 | 39.70 | 1,813 | +0.10(+0.25%) |
Apr 17, 2013 | 39.75 | 39.75 | 39.60 | 39.60 | 341 | -0.87(-2.15%) |
Apr 16, 2013 | 40.47 | 40.47 | 40.47 | 40.47 | 113 | -0.51(-1.24%) |
Apr 15, 2013 | 40.98 | 40.98 | 40.98 | 40.98 | 1,137 | -0.27(-0.66%) |
Apr 12, 2013 | 38.92 | 41.25 | 38.92 | 41.25 | 512 | +0.55(+1.36%) |
Apr 10, 2013 | 40.34 | 40.70 | 40.70 | 40.70 | 1,137 | +0.88(+2.21%) |
Apr 09, 2013 | 39.82 | 39.82 | 39.82 | 39.82 | 113 | +0.15(+0.37%) |
Apr 08, 2013 | 39.59 | 39.67 | 39.59 | 39.67 | 348 | +0.50(+1.27%) |
Apr 05, 2013 | 39.22 | 39.22 | 38.70 | 39.17 | 2,789 | -0.37(-0.95%) |
Apr 04, 2013 | 42.52 | 42.52 | 39.55 | 39.55 | 1,024 | -0.09(-0.22%) |
Apr 03, 2013 | 39.87 | 39.87 | 39.56 | 39.63 | 1,162 | -0.25(-0.62%) |
Apr 02, 2013 | 39.31 | 39.88 | 39.31 | 39.88 | 227 | -0.33(-0.81%) |
Mar 28, 2013 | 40.12 | 40.20 | 40.20 | 40.20 | 568 | +0.18(+0.44%) |
Mar 26, 2013 | 40.03 | 40.03 | 40.03 | 40.03 | 1,137 | +0.17(+0.42%) |
Mar 25, 2013 | 39.86 | 39.86 | 39.86 | 39.86 | 113 | -0.24(-0.59%) |
Mar 22, 2013 | 40.09 | 40.15 | 40.06 | 40.10 | 2,560 | +0.00(+0.00%) |
Mar 21, 2013 | 40.18 | 40.18 | 40.10 | 40.10 | 579 | -0.55(-1.37%) |
Mar 20, 2013 | 40.94 | 40.94 | 40.57 | 40.65 | 341 | +0.34(+0.85%) |
Mar 19, 2013 | 40.31 | 40.31 | 40.31 | 40.31 | 284 | -0.45(-1.11%) |
Mar 14, 2013 | 40.77 | 40.76 | 40.76 | 40.76 | 455 | +0.15(+0.38%) |
Mar 13, 2013 | 40.61 | 40.61 | 40.61 | 40.61 | 113 | +0.00(+0.00%) |
Mar 07, 2013 | 40.65 | 40.61 | 40.61 | 40.61 | 5,006 | +0.51(+1.27%) |
Mar 06, 2013 | 40.05 | 40.12 | 40.05 | 40.10 | 1,439 | +0.11(+0.29%) |
Mar 05, 2013 | 40.20 | 40.20 | 39.68 | 39.98 | 1,137 | +0.30(+0.75%) |
Mar 04, 2013 | 39.60 | 39.69 | 39.59 | 39.69 | 2,795 | -0.10(-0.26%) |
Feb 28, 2013 | 39.98 | 39.79 | 39.79 | 39.79 | 227 | -0.24(-0.61%) |
Feb 26, 2013 | 40.03 | 40.03 | 40.03 | 40.03 | 0 | -0.16(-0.39%) |
Feb 21, 2013 | 40.19 | 40.19 | 40.19 | 40.19 | 0 | -0.62(-1.53%) |
Feb 20, 2013 | 41.18 | 41.18 | 40.81 | 40.81 | 375 | -0.31(-0.75%) |
Feb 15, 2013 | 41.10 | 41.12 | 41.12 | 41.12 | 1,024 | -0.04(-0.09%) |
Feb 14, 2013 | 41.24 | 41.24 | 41.13 | 41.15 | 496 | -0.33(-0.80%) |
Feb 13, 2013 | 41.48 | 41.48 | 41.48 | 41.48 | 227 | -0.26(-0.62%) |
Feb 12, 2013 | 41.74 | 41.74 | 41.74 | 41.74 | 267 | -0.04(-0.11%) |
Feb 11, 2013 | 41.79 | 41.79 | 41.79 | 41.79 | 227 | -0.29(-0.69%) |
Feb 08, 2013 | 41.91 | 42.08 | 41.91 | 42.08 | 1,024 | +0.01(+0.02%) |
Feb 07, 2013 | 41.94 | 42.07 | 41.94 | 42.07 | 374 | +0.30(+0.72%) |
Feb 06, 2013 | 41.65 | 41.87 | 41.65 | 41.77 | 1,548 | +0.09(+0.21%) |
Feb 04, 2013 | 41.92 | 41.92 | 41.68 | 41.68 | 557 | +0.43(+1.04%) |
Jan 29, 2013 | 41.24 | 41.25 | 41.25 | 41.25 | 1,137 | -0.51(-1.23%) |
Jan 28, 2013 | 41.77 | 41.81 | 41.76 | 41.76 | 716 | +0.36(+0.86%) |
Jan 25, 2013 | 41.29 | 41.41 | 41.29 | 41.41 | 2,437 | +0.24(+0.58%) |
Jan 23, 2013 | 41.17 | 41.17 | 41.17 | 41.17 | 227 | +0.26(+0.64%) |
Jan 22, 2013 | 41.57 | 41.57 | 40.91 | 40.91 | 591 | -0.15(-0.36%) |
Jan 18, 2013 | 41.04 | 41.06 | 41.04 | 41.06 | 356 | +0.06(+0.15%) |
Jan 17, 2013 | 41.12 | 41.24 | 40.99 | 40.99 | 975 | -0.09(-0.21%) |
Jan 16, 2013 | 40.91 | 41.08 | 40.91 | 41.08 | 264 | +0.39(+0.95%) |
Jan 15, 2013 | 41.43 | 41.43 | 40.70 | 40.70 | 227 | -0.15(-0.38%) |
Jan 14, 2013 | 40.89 | 40.89 | 40.85 | 40.85 | 341 | +0.16(+0.39%) |
Jan 11, 2013 | 40.59 | 40.69 | 40.59 | 40.69 | 341 | +0.06(+0.14%) |
Jan 10, 2013 | 40.63 | 40.63 | 40.62 | 40.63 | 568 | +0.17(+0.42%) |
Jan 08, 2013 | 40.60 | 40.46 | 40.46 | 40.46 | 341 | -0.69(-1.67%) |
Jan 07, 2013 | 41.25 | 41.25 | 41.04 | 41.15 | 1,936 | -0.15(-0.36%) |
Jan 04, 2013 | 41.14 | 41.31 | 41.14 | 41.30 | 2,275 | +0.23(+0.56%) |
Jan 03, 2013 | 40.99 | 41.11 | 40.99 | 41.07 | 1,956 | +0.15(+0.37%) |
Jan 02, 2013 | 40.92 | 40.92 | 39.72 | 40.92 | 113 | +1.20(+3.03%) |
Dec 31, 2012 | 39.20 | 39.72 | 39.20 | 39.72 | 3,199 | +0.36(+0.92%) |
Dec 28, 2012 | 39.47 | 39.47 | 39.36 | 39.36 | 1,593 | -0.52(-1.30%) |
Dec 24, 2012 | 39.88 | 39.88 | 39.88 | 39.88 | 0 | +0.10(+0.24%) |
Dec 21, 2012 | 40.05 | 40.05 | 39.11 | 39.78 | 3,069 | -1.37(-3.33%) |
Dec 20, 2012 | 41.15 | 41.15 | 41.15 | 41.15 | 153 | +0.03(+0.06%) |
Dec 19, 2012 | 41.14 | 41.21 | 41.13 | 41.13 | 469 | +0.35(+0.86%) |
Dec 18, 2012 | 40.68 | 40.82 | 40.68 | 40.78 | 12,843 | +0.65(+1.62%) |
Dec 17, 2012 | 40.09 | 40.12 | 40.09 | 40.12 | 227 | -0.28(-0.70%) |
Dec 14, 2012 | 40.41 | 40.41 | 40.41 | 40.41 | 113 | +0.20(+0.50%) |
Dec 13, 2012 | 40.20 | 40.20 | 40.20 | 40.20 | 1,137 | +0.47(+1.19%) |
Dec 11, 2012 | 39.54 | 39.73 | 39.73 | 39.73 | 682 | +0.32(+0.80%) |
Dec 10, 2012 | 39.36 | 39.41 | 39.36 | 39.41 | 7,600 | +0.26(+0.66%) |
Dec 07, 2012 | 39.54 | 39.54 | 39.08 | 39.15 | 5,476 | +0.10(+0.27%) |
Dec 05, 2012 | 39.05 | 39.05 | 39.05 | 39.05 | 0 | -0.02(-0.06%) |
Dec 04, 2012 | 38.91 | 39.07 | 38.85 | 39.07 | 2,420 | +0.04(+0.09%) |
Nov 30, 2012 | 39.04 | 39.04 | 39.04 | 39.04 | 9,615 | +0.72(+1.88%) |
Nov 28, 2012 | 38.22 | 38.31 | 38.31 | 38.31 | 1,820 | +0.09(+0.23%) |
Nov 27, 2012 | 38.15 | 38.23 | 38.15 | 38.23 | 490 | +0.50(+1.32%) |
Nov 24, 2012 | 37.73 | 37.73 | 37.73 | 0 | +0.00(+0.00%) | |
Nov 23, 2012 | 36.86 | 37.73 | 36.86 | 37.73 | 1,365 | +0.54(+1.45%) |
Nov 21, 2012 | 37.19 | 37.19 | 37.19 | 37.19 | 318 | +0.25(+0.69%) |
Nov 20, 2012 | 36.80 | 36.94 | 36.80 | 36.94 | 1,530 | -0.29(-0.78%) |
Nov 19, 2012 | 37.19 | 37.23 | 37.06 | 37.23 | 1,820 | +1.06(+2.92%) |
Nov 16, 2012 | 36.38 | 36.38 | 36.17 | 36.17 | 1,122 | -0.52(-1.43%) |
Nov 15, 2012 | 36.70 | 36.70 | 36.69 | 36.69 | 341 | -1.02(-2.70%) |
Nov 12, 2012 | 37.59 | 37.71 | 37.71 | 37.71 | 1,934 | -0.12(-0.33%) |
Nov 09, 2012 | 37.83 | 37.83 | 37.83 | 37.83 | 113 | +0.17(+0.44%) |
Nov 08, 2012 | 38.08 | 38.08 | 37.63 | 37.66 | 3,755 | -0.28(-0.74%) |
Nov 07, 2012 | 37.89 | 37.95 | 37.64 | 37.95 | 7,748 | -0.05(-0.12%) |
Nov 04, 2012 | 37.99 | 37.99 | 37.99 | 0 | +0.00(+0.00%) | |
Nov 02, 2012 | 38.14 | 38.24 | 37.99 | 37.99 | 3,447 | -0.39(-1.00%) |
Nov 01, 2012 | 37.49 | 38.38 | 37.49 | 38.38 | 2,239 | +0.73(+1.93%) |
Oct 31, 2012 | 38.53 | 38.53 | 37.48 | 37.65 | 738 | -0.15(-0.39%) |
Oct 26, 2012 | 37.51 | 37.80 | 37.80 | 37.80 | 1,820 | +0.33(+0.87%) |
Oct 25, 2012 | 37.95 | 37.95 | 37.47 | 37.47 | 227 | -0.47(-1.23%) |
Oct 23, 2012 | 37.15 | 37.94 | 37.94 | 37.94 | 1,934 | -0.81(-2.09%) |
Oct 19, 2012 | 38.77 | 38.83 | 38.75 | 38.75 | 455 | -0.27(-0.70%) |
Oct 18, 2012 | 39.14 | 39.14 | 39.02 | 39.02 | 1,801 | -0.52(-1.32%) |
Oct 17, 2012 | 39.54 | 39.54 | 39.54 | 39.54 | 583 | +0.08(+0.21%) |
Oct 16, 2012 | 39.45 | 39.46 | 39.45 | 39.46 | 1,365 | +0.35(+0.90%) |
Oct 15, 2012 | 39.11 | 39.11 | 39.11 | 39.11 | 933 | +0.24(+0.61%) |
Oct 12, 2012 | 39.35 | 39.35 | 38.87 | 38.87 | 455 | -0.22(-0.56%) |
Oct 11, 2012 | 39.04 | 39.09 | 39.02 | 39.09 | 910 | +0.54(+1.39%) |
Oct 09, 2012 | 38.77 | 38.55 | 38.55 | 38.55 | 796 | -0.72(-1.83%) |
Oct 08, 2012 | 39.27 | 39.27 | 39.27 | 39.27 | 262 | -0.10(-0.25%) |
Oct 05, 2012 | 39.75 | 39.87 | 39.37 | 39.37 | 4,279 | -0.22(-0.55%) |
Oct 03, 2012 | 39.59 | 39.59 | 39.59 | 39.59 | 227 | +0.06(+0.15%) |
Oct 02, 2012 | 39.53 | 39.53 | 39.53 | 39.53 | 1,137 | -0.25(-0.62%) |
Oct 01, 2012 | 39.85 | 39.85 | 39.78 | 39.78 | 1,101 | +0.10(+0.25%) |
Sep 28, 2012 | 39.68 | 39.68 | 39.68 | 39.68 | 273 | -0.16(-0.40%) |
Sep 27, 2012 | 39.84 | 39.84 | 39.84 | 39.84 | 284 | +0.11(+0.29%) |
Sep 26, 2012 | 39.72 | 39.72 | 39.72 | 39.72 | 113 | -0.62(-1.52%) |
Sep 25, 2012 | 40.70 | 40.70 | 40.34 | 40.34 | 1,065 | -0.04(-0.11%) |
Sep 24, 2012 | 40.22 | 40.41 | 40.22 | 40.38 | 1,251 | -0.40(-0.98%) |
Sep 21, 2012 | 40.48 | 40.79 | 40.48 | 40.78 | 10,901 | +0.36(+0.88%) |
Sep 20, 2012 | 40.29 | 40.43 | 40.29 | 40.42 | 1,081 | -0.36(-0.89%) |
Sep 19, 2012 | 40.48 | 40.84 | 40.48 | 40.79 | 1,853 | +0.38(+0.95%) |
Sep 18, 2012 | 40.63 | 40.63 | 40.40 | 40.40 | 4,560 | -0.04(-0.11%) |
Sep 17, 2012 | 40.76 | 40.76 | 40.45 | 40.45 | 341 | -0.38(-0.94%) |
Sep 14, 2012 | 40.89 | 41.04 | 40.83 | 40.83 | 699 | +0.40(+0.99%) |
Sep 13, 2012 | 39.98 | 40.44 | 39.98 | 40.43 | 1,320 | +0.67(+1.69%) |
Sep 12, 2012 | 39.71 | 39.85 | 39.71 | 39.76 | 1,991 | +0.27(+0.69%) |
Sep 11, 2012 | 39.57 | 39.64 | 39.41 | 39.48 | 3,640 | -0.05(-0.12%) |
Sep 07, 2012 | 39.53 | 39.53 | 39.53 | 39.53 | 1,137 | +0.38(+0.97%) |
Sep 06, 2012 | 39.15 | 39.15 | 39.15 | 39.15 | 227 | +0.74(+1.92%) |
Sep 05, 2012 | 38.46 | 38.46 | 38.41 | 38.41 | 682 | -0.02(-0.05%) |
Sep 04, 2012 | 38.08 | 38.43 | 37.97 | 38.43 | 1,095 | +0.26(+0.67%) |
Aug 31, 2012 | 37.88 | 38.17 | 37.84 | 38.17 | 1,959 | +0.04(+0.11%) |
Aug 30, 2012 | 38.09 | 38.21 | 38.09 | 38.13 | 455 | -0.56(-1.45%) |
Aug 29, 2012 | 38.69 | 38.69 | 38.69 | 38.69 | 126 | +0.19(+0.50%) |
Aug 24, 2012 | 38.50 | 38.50 | 38.50 | 38.50 | 1,251 | +0.11(+0.29%) |
Aug 22, 2012 | 38.46 | 38.39 | 38.39 | 38.39 | 1,593 | -0.62(-1.59%) |
Aug 21, 2012 | 39.01 | 39.01 | 39.01 | 39.01 | 113 | +0.29(+0.75%) |
Aug 20, 2012 | 39.27 | 39.27 | 38.67 | 38.72 | 1,756 | -0.46(-1.17%) |
Aug 17, 2012 | 39.18 | 39.18 | 39.18 | 39.18 | 512 | +0.36(+0.93%) |
Aug 16, 2012 | 38.73 | 38.82 | 38.71 | 38.82 | 1,628 | +0.45(+1.17%) |
Aug 15, 2012 | 38.03 | 38.37 | 37.96 | 38.37 | 1,052 | +0.30(+0.78%) |
Aug 13, 2012 | 37.79 | 38.07 | 38.07 | 38.07 | 341 | +0.86(+2.31%) |
Aug 08, 2012 | 37.21 | 37.21 | 37.21 | 37.21 | 0 | +0.13(+0.36%) |
Aug 07, 2012 | 37.08 | 37.08 | 37.08 | 37.08 | 113 | +0.40(+1.10%) |
Aug 06, 2012 | 36.07 | 36.67 | 36.07 | 36.67 | 1,620 | +0.67(+1.87%) |
Aug 03, 2012 | 36.00 | 36.00 | 36.00 | 36.00 | 227 | +0.00(+0.01%) |
Aug 01, 2012 | 35.99 | 35.99 | 35.99 | 35.99 | 227 | +0.17(+0.47%) |
Jul 31, 2012 | 35.83 | 35.83 | 35.83 | 35.83 | 227 | +0.04(+0.10%) |
Jul 30, 2012 | 35.79 | 35.79 | 35.79 | 35.79 | 170 | +0.16(+0.45%) |
Jul 27, 2012 | 35.63 | 35.63 | 35.63 | 35.63 | 563 | +0.81(+2.32%) |
Jul 26, 2012 | 34.83 | 34.83 | 34.83 | 34.83 | 125 | +0.77(+2.27%) |
Jul 25, 2012 | 34.05 | 34.05 | 34.05 | 34.05 | 176 | +0.18(+0.53%) |
Jul 24, 2012 | 34.59 | 34.59 | 33.87 | 33.87 | 500 | -0.33(-0.97%) |
Jul 23, 2012 | 34.04 | 34.20 | 34.04 | 34.20 | 359 | -0.74(-2.11%) |
Jul 20, 2012 | 34.86 | 34.94 | 34.86 | 34.94 | 337 | -0.59(-1.66%) |
Jul 19, 2012 | 35.51 | 35.53 | 35.51 | 35.53 | 265 | +1.10(+3.19%) |
Jul 12, 2012 | 34.43 | 34.43 | 34.43 | 34.43 | 455 | -1.56(-4.35%) |
Jul 06, 2012 | 35.99 | 35.99 | 35.99 | 35.99 | 0 | -0.62(-1.69%) |
Jul 05, 2012 | 36.60 | 36.61 | 36.60 | 36.61 | 686 | +0.39(+1.09%) |
Jul 02, 2012 | 36.22 | 36.22 | 36.22 | 36.22 | 0 | +0.92(+2.60%) |
Jun 27, 2012 | 35.22 | 35.30 | 35.30 | 35.30 | 568 | +0.51(+1.47%) |
Jun 25, 2012 | 34.67 | 34.79 | 34.79 | 34.79 | 5,803 | -0.55(-1.57%) |
Jun 22, 2012 | 35.38 | 35.42 | 35.34 | 35.34 | 9,188 | +0.33(+0.95%) |
Jun 21, 2012 | 35.01 | 35.01 | 35.01 | 35.01 | 113 | -0.92(-2.57%) |
Jun 20, 2012 | 35.84 | 35.93 | 35.81 | 35.93 | 2,731 | +0.09(+0.25%) |
Jun 19, 2012 | 35.62 | 35.85 | 35.62 | 35.85 | 647 | +0.57(+1.62%) |
Jun 18, 2012 | 35.09 | 35.27 | 35.09 | 35.27 | 846 | +0.61(+1.75%) |
Jun 12, 2012 | 34.66 | 34.67 | 34.67 | 34.67 | 796 | +0.01(+0.03%) |
Jun 10, 2012 | 34.66 | 34.66 | 34.66 | 0 | +0.00(+0.00%) | |
Jun 08, 2012 | 34.66 | 34.66 | 34.66 | 34.66 | 113 | -0.25(-0.73%) |
Jun 07, 2012 | 35.21 | 35.21 | 34.91 | 34.91 | 711 | +0.95(+2.81%) |
Jun 02, 2012 | 33.96 | 33.96 | 33.96 | 0 | +0.00(+0.00%) |