Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 42.57 | 43.10 | 42.57 | 43.04 | 17,258 | +0.84(+1.99%) |
May 30, 2013 | 42.47 | 42.48 | 41.92 | 42.20 | 18,621 | -0.25(-0.59%) |
May 29, 2013 | 42.80 | 42.80 | 42.34 | 42.45 | 22,397 | +0.05(+0.12%) |
May 28, 2013 | 42.53 | 42.59 | 42.00 | 42.40 | 22,175 | +0.12(+0.28%) |
May 24, 2013 | 41.83 | 42.45 | 41.83 | 42.28 | 28,371 | +0.83(+2.00%) |
May 23, 2013 | 42.15 | 42.15 | 41.40 | 41.45 | 32,338 | -0.57(-1.36%) |
May 22, 2013 | 41.73 | 42.30 | 41.00 | 42.02 | 36,440 | +0.99(+2.41%) |
May 21, 2013 | 41.11 | 41.47 | 40.90 | 41.03 | 21,961 | -0.01(-0.02%) |
May 20, 2013 | 41.70 | 41.70 | 40.87 | 41.04 | 76,803 | -0.79(-1.89%) |
May 17, 2013 | 41.67 | 41.87 | 41.60 | 41.83 | 76,984 | +0.72(+1.76%) |
May 16, 2013 | 41.00 | 41.48 | 40.53 | 41.11 | 48,274 | +0.61(+1.50%) |
May 15, 2013 | 41.35 | 41.35 | 40.25 | 40.50 | 45,713 | +0.50(+1.25%) |
May 13, 2013 | 39.92 | 40.10 | 39.70 | 40.00 | 82,863 | +0.36(+0.91%) |
May 10, 2013 | 39.73 | 39.89 | 39.41 | 39.64 | 89,827 | +0.56(+1.43%) |
May 09, 2013 | 38.23 | 39.23 | 38.11 | 39.08 | 45,548 | +0.68(+1.77%) |
May 08, 2013 | 38.30 | 38.44 | 38.10 | 38.40 | 14,168 | +0.12(+0.31%) |
May 07, 2013 | 38.50 | 38.56 | 38.20 | 38.28 | 82,232 | +0.47(+1.24%) |
May 06, 2013 | 37.79 | 37.93 | 37.76 | 37.81 | 18,132 | +0.46(+1.23%) |
May 03, 2013 | 37.62 | 37.73 | 37.29 | 37.35 | 10,100 | -0.38(-1.01%) |
May 02, 2013 | 37.77 | 37.82 | 37.71 | 37.73 | 10,400 | +0.07(+0.19%) |
May 01, 2013 | 37.40 | 37.68 | 37.40 | 37.66 | 11,300 | +0.66(+1.78%) |
Apr 30, 2013 | 37.23 | 37.23 | 36.94 | 37.00 | 6,040 | -0.06(-0.16%) |
Apr 29, 2013 | 37.32 | 37.32 | 37.02 | 37.06 | 11,159 | -0.54(-1.44%) |
Apr 26, 2013 | 37.66 | 37.66 | 37.59 | 37.60 | 500 | +0.03(+0.08%) |
Apr 25, 2013 | 37.49 | 37.57 | 37.39 | 37.57 | 1,456 | -0.21(-0.55%) |
Apr 24, 2013 | 37.77 | 37.78 | 37.70 | 37.78 | 2,300 | +0.03(+0.07%) |
Apr 23, 2013 | 37.80 | 37.80 | 37.75 | 37.75 | 2,312 | +0.02(+0.05%) |
Apr 22, 2013 | 37.92 | 37.92 | 37.73 | 37.73 | 1,150 | +0.07(+0.18%) |
Apr 19, 2013 | 37.67 | 37.67 | 37.66 | 37.66 | 600 | +0.11(+0.30%) |
Apr 18, 2013 | 37.50 | 37.64 | 37.46 | 37.55 | 1,020 | +0.29(+0.78%) |
Apr 17, 2013 | 37.38 | 37.38 | 37.26 | 37.26 | 3,660 | +0.36(+0.98%) |
Apr 16, 2013 | 37.07 | 37.10 | 36.90 | 36.90 | 955 | -0.61(-1.63%) |
Apr 15, 2013 | 36.95 | 37.51 | 36.95 | 37.51 | 5,500 | +1.29(+3.56%) |
Apr 12, 2013 | 35.87 | 36.23 | 35.87 | 36.22 | 940 | +0.25(+0.70%) |
Apr 11, 2013 | 35.83 | 35.97 | 35.83 | 35.97 | 300 | +0.04(+0.12%) |
Apr 10, 2013 | 35.95 | 35.95 | 35.93 | 35.93 | 200 | -0.34(-0.94%) |
Apr 09, 2013 | 36.42 | 36.43 | 36.27 | 36.27 | 2,015 | -0.82(-2.21%) |
Apr 04, 2013 | 37.00 | 37.09 | 37.09 | 37.09 | 600 | +0.67(+1.84%) |
Apr 03, 2013 | 36.44 | 36.44 | 36.37 | 36.42 | 1,740 | -0.21(-0.57%) |
Apr 02, 2013 | 36.67 | 36.67 | 36.57 | 36.63 | 1,288 | +0.22(+0.59%) |
Mar 26, 2013 | 37.00 | 36.41 | 36.41 | 36.41 | 900 | -0.40(-1.10%) |
Mar 22, 2013 | 36.82 | 36.82 | 36.82 | 36.82 | 100 | +0.02(+0.05%) |
Mar 21, 2013 | 36.81 | 36.81 | 36.76 | 36.80 | 585 | -0.44(-1.18%) |
Mar 20, 2013 | 37.19 | 37.25 | 37.19 | 37.24 | 1,615 | +0.03(+0.08%) |
Mar 19, 2013 | 37.32 | 37.36 | 37.17 | 37.21 | 10,346 | +0.04(+0.11%) |
Mar 18, 2013 | 37.10 | 37.18 | 37.07 | 37.17 | 3,850 | -0.01(-0.03%) |
Mar 15, 2013 | 37.13 | 37.19 | 37.13 | 37.18 | 448 | -0.01(-0.03%) |
Mar 14, 2013 | 37.08 | 37.19 | 37.08 | 37.19 | 300 | -0.58(-1.54%) |
Mar 13, 2013 | 37.99 | 37.99 | 37.77 | 37.77 | 1,240 | +0.11(+0.29%) |
Mar 12, 2013 | 37.70 | 37.70 | 37.63 | 37.66 | 800 | -0.69(-1.79%) |
Mar 11, 2013 | 38.35 | 38.35 | 38.35 | 38.35 | 100 | +0.25(+0.65%) |
Mar 07, 2013 | 38.26 | 38.10 | 38.10 | 38.10 | 6,800 | -0.29(-0.76%) |
Mar 06, 2013 | 38.34 | 38.39 | 38.34 | 38.39 | 1,560 | +0.14(+0.37%) |
Mar 05, 2013 | 38.48 | 38.48 | 38.23 | 38.25 | 2,525 | -0.50(-1.29%) |
Mar 04, 2013 | 39.19 | 39.19 | 38.75 | 38.75 | 4,290 | +0.15(+0.38%) |
Mar 01, 2013 | 38.75 | 38.75 | 38.60 | 38.60 | 1,365 | +0.21(+0.56%) |
Feb 28, 2013 | 38.52 | 38.39 | 38.39 | 38.39 | 1,200 | -0.13(-0.33%) |
Feb 27, 2013 | 38.70 | 38.70 | 38.50 | 38.52 | 1,990 | -0.05(-0.13%) |
Feb 26, 2013 | 38.20 | 38.63 | 38.20 | 38.57 | 3,071 | +0.65(+1.72%) |
Feb 22, 2013 | 37.92 | 37.92 | 37.90 | 37.92 | 780 | -0.54(-1.40%) |
Feb 21, 2013 | 38.42 | 38.46 | 38.34 | 38.46 | 1,700 | +0.00(+0.01%) |
Feb 20, 2013 | 38.09 | 38.46 | 38.09 | 38.46 | 3,300 | +0.93(+2.47%) |
Feb 19, 2013 | 37.78 | 37.81 | 37.51 | 37.53 | 3,790 | -0.36(-0.95%) |
Feb 15, 2013 | 37.89 | 37.89 | 37.89 | 37.89 | 100 | +0.29(+0.77%) |
Feb 14, 2013 | 37.56 | 37.60 | 37.56 | 37.60 | 1,100 | -0.22(-0.59%) |
Feb 13, 2013 | 37.75 | 37.82 | 37.75 | 37.82 | 1,500 | -0.13(-0.33%) |
Feb 12, 2013 | 38.00 | 38.00 | 37.95 | 37.95 | 8,200 | -0.26(-0.69%) |
Feb 11, 2013 | 38.29 | 38.34 | 38.16 | 38.21 | 2,870 | +0.17(+0.44%) |
Feb 08, 2013 | 37.90 | 38.06 | 37.90 | 38.05 | 1,000 | -0.23(-0.61%) |
Feb 07, 2013 | 38.18 | 38.30 | 38.18 | 38.28 | 3,680 | +0.25(+0.66%) |
Feb 06, 2013 | 38.13 | 38.13 | 37.98 | 38.03 | 3,080 | +0.79(+2.11%) |
Feb 04, 2013 | 37.24 | 37.24 | 37.24 | 37.24 | 100 | -0.10(-0.26%) |
Feb 01, 2013 | 37.41 | 37.41 | 37.34 | 37.34 | 1,550 | +0.16(+0.42%) |
Jan 31, 2013 | 37.12 | 37.30 | 37.12 | 37.18 | 15,660 | +0.19(+0.52%) |
Jan 29, 2013 | 37.22 | 36.99 | 36.99 | 36.99 | 1,500 | -0.46(-1.24%) |
Jan 28, 2013 | 37.46 | 37.46 | 37.41 | 37.45 | 2,100 | +0.18(+0.48%) |
Jan 25, 2013 | 37.27 | 37.27 | 37.27 | 37.27 | 1,000 | +0.38(+1.03%) |
Jan 24, 2013 | 36.87 | 36.89 | 36.87 | 36.89 | 1,100 | +0.40(+1.10%) |
Jan 23, 2013 | 36.49 | 36.49 | 36.49 | 36.49 | 100 | +0.09(+0.25%) |
Jan 22, 2013 | 36.39 | 36.43 | 36.31 | 36.40 | 2,294 | -0.14(-0.39%) |
Jan 17, 2013 | 36.54 | 36.54 | 36.54 | 36.54 | 200 | +0.04(+0.12%) |
Jan 12, 2013 | 36.50 | 36.50 | 36.50 | 0 | +0.00(+0.00%) | |
Jan 11, 2013 | 36.50 | 36.50 | 36.50 | 36.50 | 1,000 | +0.10(+0.27%) |
Jan 10, 2013 | 36.40 | 36.40 | 36.40 | 36.40 | 3,000 | -0.38(-1.03%) |
Jan 09, 2013 | 36.78 | 36.78 | 36.78 | 36.78 | 136 | -0.22(-0.58%) |
Jan 07, 2013 | 37.03 | 37.00 | 37.00 | 37.00 | 1,400 | -0.12(-0.33%) |
Jan 04, 2013 | 37.33 | 37.33 | 37.12 | 37.12 | 2,750 | +0.24(+0.65%) |
Jan 03, 2013 | 36.80 | 36.88 | 36.80 | 36.88 | 936 | +0.02(+0.05%) |
Jan 02, 2013 | 36.86 | 37.74 | 36.86 | 36.86 | 100 | -0.88(-2.33%) |
Dec 31, 2012 | 37.66 | 37.74 | 37.74 | 37.74 | 200 | -0.14(-0.37%) |
Dec 28, 2012 | 37.77 | 37.88 | 37.77 | 37.88 | 250 | -0.04(-0.11%) |
Dec 27, 2012 | 37.92 | 37.92 | 37.92 | 37.92 | 300 | -0.01(-0.03%) |
Dec 26, 2012 | 37.94 | 37.94 | 37.93 | 37.93 | 2,100 | +0.30(+0.80%) |
Dec 21, 2012 | 37.63 | 37.63 | 37.63 | 37.63 | 700 | +0.79(+2.15%) |
Dec 18, 2012 | 36.92 | 36.84 | 36.84 | 36.84 | 1,300 | +0.25(+0.68%) |
Dec 14, 2012 | 36.59 | 36.59 | 36.59 | 36.59 | 200 | -0.15(-0.40%) |
Dec 13, 2012 | 36.74 | 36.74 | 36.74 | 36.74 | 1,000 | +0.10(+0.28%) |
Dec 12, 2012 | 36.70 | 36.83 | 36.58 | 36.63 | 4,529 | -0.47(-1.26%) |
Dec 11, 2012 | 37.10 | 37.10 | 37.10 | 37.10 | 100 | -0.13(-0.35%) |
Dec 10, 2012 | 37.14 | 37.23 | 37.14 | 37.23 | 500 | -0.05(-0.13%) |
Dec 07, 2012 | 37.26 | 37.28 | 37.25 | 37.28 | 520 | +0.02(+0.04%) |
Dec 06, 2012 | 37.15 | 37.26 | 37.15 | 37.26 | 215 | -0.05(-0.12%) |
Dec 04, 2012 | 37.36 | 37.31 | 37.31 | 37.31 | 300 | -0.43(-1.14%) |
Nov 30, 2012 | 37.74 | 37.74 | 37.74 | 37.74 | 300 | +0.17(+0.45%) |
Nov 29, 2012 | 37.54 | 37.57 | 37.54 | 37.57 | 352 | +0.25(+0.67%) |
Nov 28, 2012 | 37.63 | 37.63 | 37.32 | 37.32 | 500 | -0.26(-0.69%) |
Nov 27, 2012 | 37.51 | 37.58 | 37.50 | 37.58 | 720 | +0.07(+0.19%) |
Nov 26, 2012 | 37.56 | 37.58 | 37.51 | 37.51 | 1,845 | +0.05(+0.13%) |
Nov 23, 2012 | 37.71 | 37.71 | 37.46 | 37.46 | 1,500 | -0.77(-2.02%) |
Nov 21, 2012 | 38.43 | 38.43 | 38.23 | 38.23 | 469 | +0.13(+0.34%) |
Nov 20, 2012 | 38.10 | 38.10 | 38.10 | 38.10 | 150 | +0.15(+0.40%) |
Nov 19, 2012 | 38.00 | 38.03 | 37.95 | 37.95 | 1,000 | -0.84(-2.17%) |
Nov 16, 2012 | 38.65 | 38.86 | 38.65 | 38.79 | 476 | +0.12(+0.31%) |
Nov 15, 2012 | 38.64 | 38.70 | 38.56 | 38.67 | 2,100 | +0.59(+1.55%) |
Nov 14, 2012 | 37.95 | 38.22 | 37.95 | 38.08 | 1,100 | +0.24(+0.63%) |
Nov 12, 2012 | 37.85 | 37.84 | 37.84 | 37.84 | 2,700 | -0.49(-1.28%) |
Nov 09, 2012 | 38.33 | 38.33 | 38.33 | 38.33 | 500 | +0.54(+1.43%) |
Nov 08, 2012 | 38.03 | 38.03 | 37.79 | 37.79 | 740 | -0.19(-0.50%) |
Nov 07, 2012 | 37.99 | 37.99 | 37.98 | 37.98 | 1,250 | +0.09(+0.25%) |
Nov 06, 2012 | 37.89 | 37.92 | 37.86 | 37.89 | 4,750 | -0.42(-1.10%) |
Nov 02, 2012 | 38.24 | 38.31 | 38.24 | 38.31 | 600 | -0.10(-0.26%) |
Oct 31, 2012 | 38.41 | 38.41 | 38.41 | 38.41 | 300 | +0.00(+0.00%) |
Oct 26, 2012 | 38.54 | 38.41 | 38.41 | 38.41 | 3,300 | -0.09(-0.23%) |
Oct 25, 2012 | 38.69 | 38.69 | 38.31 | 38.50 | 800 | -0.19(-0.48%) |
Oct 24, 2012 | 38.45 | 38.69 | 38.45 | 38.69 | 2,850 | -0.54(-1.38%) |
Oct 23, 2012 | 39.23 | 39.23 | 39.23 | 39.23 | 1,000 | +0.46(+1.18%) |
Oct 19, 2012 | 38.66 | 38.86 | 38.66 | 38.77 | 5,409 | +0.26(+0.68%) |
Oct 18, 2012 | 38.38 | 38.51 | 38.26 | 38.51 | 2,501 | -0.13(-0.34%) |
Oct 17, 2012 | 38.71 | 38.71 | 38.62 | 38.64 | 400 | -0.81(-2.05%) |
Oct 15, 2012 | 39.65 | 39.45 | 39.45 | 39.45 | 1,200 | +0.22(+0.56%) |
Oct 11, 2012 | 39.25 | 39.23 | 39.23 | 39.23 | 1,000 | -0.38(-0.96%) |
Oct 10, 2012 | 39.40 | 39.61 | 39.36 | 39.61 | 2,150 | -0.19(-0.48%) |
Oct 09, 2012 | 39.80 | 39.80 | 39.80 | 39.80 | 262 | -0.01(-0.03%) |
Oct 08, 2012 | 40.58 | 40.58 | 39.81 | 39.81 | 3,650 | -0.23(-0.57%) |
Oct 05, 2012 | 39.49 | 40.14 | 39.37 | 40.04 | 10,975 | +0.51(+1.29%) |
Oct 04, 2012 | 39.53 | 39.53 | 39.53 | 39.53 | 200 | -0.35(-0.88%) |
Oct 03, 2012 | 39.77 | 39.88 | 39.77 | 39.88 | 6,800 | +0.41(+1.04%) |
Oct 02, 2012 | 39.09 | 39.47 | 39.09 | 39.47 | 1,735 | +0.71(+1.82%) |
Oct 01, 2012 | 38.64 | 38.77 | 38.57 | 38.77 | 3,500 | +0.15(+0.39%) |
Sep 28, 2012 | 38.47 | 38.62 | 38.47 | 38.62 | 200 | +0.54(+1.41%) |
Sep 27, 2012 | 38.27 | 38.27 | 38.08 | 38.08 | 1,424 | -0.82(-2.10%) |
Sep 26, 2012 | 39.46 | 39.46 | 38.80 | 38.90 | 2,100 | +0.45(+1.17%) |
Sep 25, 2012 | 38.04 | 38.45 | 38.04 | 38.45 | 845 | +0.04(+0.11%) |
Sep 24, 2012 | 38.37 | 38.54 | 38.37 | 38.41 | 9,656 | +0.28(+0.73%) |
Sep 21, 2012 | 37.81 | 38.15 | 37.81 | 38.13 | 20,526 | -0.16(-0.42%) |
Sep 20, 2012 | 38.55 | 38.55 | 38.29 | 38.29 | 23,300 | +0.15(+0.39%) |
Sep 19, 2012 | 38.18 | 38.18 | 38.11 | 38.14 | 2,362 | -0.14(-0.37%) |
Sep 18, 2012 | 38.28 | 38.28 | 38.28 | 38.28 | 417 | +0.33(+0.87%) |
Sep 17, 2012 | 38.30 | 38.30 | 37.85 | 37.95 | 5,060 | +0.64(+1.72%) |
Sep 14, 2012 | 37.28 | 37.40 | 37.10 | 37.31 | 800 | -0.38(-1.01%) |
Sep 13, 2012 | 38.32 | 38.53 | 37.69 | 37.69 | 8,700 | -0.52(-1.36%) |
Sep 12, 2012 | 37.98 | 38.21 | 37.98 | 38.21 | 2,125 | -0.16(-0.42%) |
Sep 11, 2012 | 38.50 | 38.50 | 38.37 | 38.37 | 610 | -0.83(-2.12%) |
Sep 10, 2012 | 39.61 | 39.61 | 39.07 | 39.20 | 628 | +0.40(+1.03%) |
Sep 07, 2012 | 39.01 | 39.01 | 38.80 | 38.80 | 4,450 | -0.74(-1.87%) |
Sep 06, 2012 | 40.12 | 40.12 | 39.54 | 39.54 | 5,404 | -0.88(-2.18%) |
Sep 05, 2012 | 40.35 | 40.43 | 40.35 | 40.42 | 300 | +0.34(+0.85%) |
Sep 04, 2012 | 39.93 | 40.18 | 39.93 | 40.08 | 1,199 | +0.65(+1.65%) |
Aug 31, 2012 | 39.43 | 39.69 | 39.26 | 39.43 | 2,056 | -0.11(-0.28%) |
Aug 30, 2012 | 39.36 | 39.70 | 39.35 | 39.54 | 6,315 | +0.34(+0.87%) |
Aug 29, 2012 | 39.00 | 39.20 | 39.00 | 39.20 | 3,128 | +0.23(+0.59%) |
Aug 27, 2012 | 38.99 | 38.99 | 38.97 | 38.97 | 1,000 | +0.16(+0.40%) |
Aug 24, 2012 | 39.00 | 39.00 | 38.74 | 38.81 | 2,050 | +0.62(+1.63%) |
Aug 22, 2012 | 38.72 | 38.19 | 38.19 | 38.19 | 4,100 | -0.16(-0.42%) |
Aug 21, 2012 | 38.20 | 38.35 | 38.20 | 38.35 | 1,300 | -0.21(-0.54%) |
Aug 20, 2012 | 38.64 | 38.64 | 38.47 | 38.56 | 4,780 | -0.25(-0.64%) |
Aug 17, 2012 | 38.65 | 38.88 | 38.65 | 38.81 | 4,900 | +0.63(+1.65%) |
Aug 15, 2012 | 38.20 | 38.18 | 38.18 | 38.18 | 6,200 | -0.05(-0.13%) |
Aug 14, 2012 | 38.32 | 38.35 | 38.23 | 38.23 | 22,050 | +0.02(+0.06%) |
Aug 13, 2012 | 37.81 | 38.21 | 37.81 | 38.21 | 1,448 | +0.40(+1.05%) |
Aug 09, 2012 | 37.81 | 37.81 | 37.81 | 37.81 | 0 | +0.02(+0.05%) |
Aug 06, 2012 | 37.76 | 37.79 | 37.79 | 37.79 | 6,400 | -0.06(-0.16%) |
Aug 03, 2012 | 37.99 | 37.99 | 37.85 | 37.85 | 1,330 | -0.53(-1.38%) |
Aug 02, 2012 | 38.45 | 38.48 | 38.38 | 38.38 | 21,300 | +0.07(+0.18%) |
Aug 01, 2012 | 38.27 | 38.31 | 38.22 | 38.31 | 6,500 | +0.02(+0.05%) |
Jul 31, 2012 | 38.29 | 38.29 | 38.29 | 38.29 | 250 | -0.26(-0.67%) |
Jul 30, 2012 | 38.55 | 38.55 | 38.55 | 38.55 | 250 | -0.15(-0.39%) |
Jul 27, 2012 | 38.70 | 38.70 | 38.70 | 38.70 | 2,000 | -0.36(-0.92%) |
Jul 26, 2012 | 39.17 | 39.17 | 39.04 | 39.06 | 2,800 | -1.16(-2.88%) |
Jul 25, 2012 | 40.01 | 40.22 | 40.01 | 40.22 | 1,650 | -0.31(-0.76%) |
Jul 24, 2012 | 40.01 | 40.53 | 40.00 | 40.53 | 15,510 | +0.17(+0.42%) |
Jul 23, 2012 | 40.36 | 40.36 | 40.36 | 40.36 | 125 | +0.92(+2.33%) |
Jul 20, 2012 | 39.44 | 39.44 | 39.44 | 39.44 | 100 | +0.34(+0.87%) |