Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 29.35 | 29.35 | 29.35 | 0 | +0.28(+0.95%) | |
May 30, 2013 | 29.07 | 29.07 | 29.07 | 29.07 | 252 | +0.02(+0.09%) |
May 29, 2013 | 29.05 | 29.05 | 29.05 | 29.05 | 252 | -0.10(-0.34%) |
May 23, 2013 | 29.15 | 29.15 | 29.15 | 0 | -0.25(-0.85%) | |
May 21, 2013 | 29.40 | 29.40 | 29.40 | 0 | +0.25(+0.86%) | |
May 13, 2013 | 29.15 | 29.15 | 29.15 | 0 | +0.37(+1.29%) | |
May 03, 2013 | 28.78 | 28.78 | 28.78 | 0 | +0.48(+1.70%) | |
Apr 29, 2013 | 28.30 | 28.30 | 28.30 | 0 | +0.18(+0.62%) | |
Apr 25, 2013 | 28.12 | 28.12 | 28.12 | 28.12 | 0 | +1.09(+4.04%) |
Apr 23, 2013 | 27.03 | 27.03 | 27.03 | 27.03 | 18,761 | -0.22(-0.80%) |
Apr 19, 2013 | 27.25 | 27.25 | 27.25 | 27.25 | 0 | +0.15(+0.56%) |
Apr 17, 2013 | 27.10 | 27.10 | 27.10 | 266 | -2.15(-7.35%) | |
Apr 09, 2013 | 29.25 | 29.25 | 29.25 | 0 | +0.85(+2.99%) | |
Apr 03, 2013 | 28.40 | 28.40 | 28.40 | 0 | -0.70(-2.41%) | |
Mar 28, 2013 | 29.10 | 29.10 | 29.10 | 29.10 | 0 | -0.50(-1.69%) |
Mar 26, 2013 | 29.60 | 29.60 | 29.60 | 850 | -0.30(-1.00%) | |
Mar 20, 2013 | 29.90 | 29.90 | 29.90 | 0 | -2.00(-6.28%) | |
Mar 07, 2013 | 31.90 | 31.90 | 31.90 | 0 | +1.25(+4.09%) | |
Mar 04, 2013 | 30.65 | 30.65 | 30.65 | 0 | -0.95(-3.01%) | |
Mar 01, 2013 | 31.60 | 31.60 | 31.60 | 31.60 | 640 | -0.75(-2.32%) |
Feb 25, 2013 | 32.35 | 32.35 | 32.35 | 32.35 | 0 | +0.20(+0.62%) |
Feb 21, 2013 | 32.15 | 32.15 | 32.15 | 32.15 | 0 | -1.20(-3.60%) |
Feb 20, 2013 | 33.35 | 33.35 | 33.35 | 33.35 | 650 | -0.95(-2.77%) |
Feb 13, 2013 | 34.30 | 34.30 | 34.30 | 0 | +0.46(+1.36%) | |
Feb 12, 2013 | 33.84 | 33.84 | 33.84 | 33.84 | 1,000 | +0.29(+0.86%) |
Feb 11, 2013 | 33.55 | 33.55 | 33.55 | 33.55 | 166 | -0.40(-1.18%) |
Feb 07, 2013 | 33.95 | 33.95 | 33.95 | 0 | +0.00(+0.00%) | |
Feb 05, 2013 | 33.95 | 33.95 | 33.95 | 0 | +0.45(+1.34%) | |
Jan 30, 2013 | 33.50 | 33.50 | 33.50 | 0 | +0.05(+0.15%) | |
Jan 29, 2013 | 33.45 | 33.45 | 33.45 | 33.45 | 2,916 | +0.00(+0.00%) |
Jan 25, 2013 | 33.45 | 33.45 | 33.45 | 0 | +0.25(+0.75%) | |
Jan 17, 2013 | 33.20 | 33.20 | 33.20 | 0 | -1.85(-5.28%) | |
Jan 04, 2013 | 35.05 | 35.05 | 35.05 | 5,572 | -0.65(-1.81%) | |
Jan 03, 2013 | 35.70 | 35.70 | 35.70 | 35.70 | 96,195 | +1.40(+4.07%) |
Dec 31, 2012 | 34.30 | 34.30 | 34.30 | 0 | -0.45(-1.29%) | |
Dec 18, 2012 | 34.75 | 34.75 | 34.75 | 34.75 | 0 | +0.60(+1.76%) |
Dec 17, 2012 | 34.15 | 34.15 | 34.15 | 34.15 | 1,000 | +3.40(+11.06%) |
Nov 28, 2012 | 30.75 | 30.75 | 30.75 | 0 | +0.55(+1.82%) | |
Nov 14, 2012 | 30.20 | 30.20 | 30.20 | 0 | -0.60(-1.95%) | |
Nov 12, 2012 | 30.80 | 30.80 | 30.80 | 0 | -1.65(-5.08%) | |
Oct 17, 2012 | 32.45 | 32.45 | 32.45 | 32.45 | 0 | +1.61(+5.22%) |
Oct 15, 2012 | 30.84 | 30.84 | 30.84 | 0 | -0.16(-0.52%) | |
Oct 11, 2012 | 31.00 | 31.00 | 31.00 | 0 | +0.25(+0.81%) | |
Oct 09, 2012 | 30.75 | 30.75 | 30.75 | 0 | -0.48(-1.52%) | |
Oct 06, 2012 | 31.23 | 31.23 | 31.23 | 0 | +0.00(+0.00%) | |
Oct 05, 2012 | 31.23 | 31.23 | 31.23 | 31.23 | 356 | +0.04(+0.12%) |
Sep 28, 2012 | 31.19 | 31.19 | 31.19 | 0 | +0.60(+1.95%) | |
Sep 26, 2012 | 30.59 | 30.59 | 30.59 | 0 | -1.01(-3.18%) | |
Sep 24, 2012 | 31.60 | 31.60 | 31.60 | 0 | +0.00(+0.00%) | |
Sep 20, 2012 | 31.60 | 31.60 | 31.60 | 0 | -0.55(-1.71%) | |
Sep 18, 2012 | 32.15 | 32.15 | 32.15 | 0 | -0.60(-1.83%) | |
Sep 17, 2012 | 32.75 | 32.75 | 32.75 | 32.75 | 2,000 | +2.45(+8.09%) |
Sep 12, 2012 | 30.30 | 30.30 | 30.30 | 0 | +0.00(+0.00%) | |
Sep 10, 2012 | 30.30 | 30.30 | 30.30 | 0 | +0.75(+2.54%) | |
Sep 06, 2012 | 29.55 | 29.55 | 29.55 | 0 | +0.52(+1.80%) | |
Aug 31, 2012 | 29.03 | 29.03 | 29.03 | 0 | -1.24(-4.10%) | |
Aug 29, 2012 | 30.27 | 30.27 | 30.27 | 0 | -0.38(-1.24%) | |
Aug 27, 2012 | 30.65 | 30.65 | 30.65 | 30.65 | 356 | -0.75(-2.39%) |
Aug 23, 2012 | 31.40 | 31.40 | 31.40 | 0 | +0.00(+0.00%) | |
Aug 22, 2012 | 31.40 | 31.40 | 31.40 | 31.40 | 410 | +0.55(+1.78%) |
Aug 21, 2012 | 31.10 | 31.10 | 30.85 | 30.85 | 859 | +0.20(+0.65%) |
Aug 17, 2012 | 30.65 | 30.65 | 30.65 | 0 | -0.35(-1.13%) | |
Aug 15, 2012 | 31.00 | 31.00 | 31.00 | 0 | -0.18(-0.59%) | |
Aug 14, 2012 | 31.18 | 31.18 | 31.18 | 31.18 | 263 | +0.12(+0.39%) |
Aug 11, 2012 | 31.06 | 31.06 | 31.06 | 0 | +0.00(+0.00%) | |
Aug 10, 2012 | 31.06 | 31.06 | 31.06 | 31.06 | 652 | +0.31(+1.02%) |
Aug 09, 2012 | 30.75 | 30.75 | 30.75 | 30.75 | 1,234 | -0.10(-0.32%) |
Aug 07, 2012 | 30.85 | 30.85 | 30.85 | 0 | +1.75(+6.01%) | |
Aug 02, 2012 | 29.10 | 29.10 | 29.10 | 0 | +0.05(+0.17%) | |
Aug 01, 2012 | 29.05 | 29.05 | 29.05 | 29.05 | 198 | +0.05(+0.17%) |
Jul 31, 2012 | 29.35 | 29.50 | 28.75 | 29.00 | 2,569 | +1.45(+5.26%) |
Jul 23, 2012 | 27.55 | 27.55 | 27.55 | 0 | -0.86(-3.03%) | |
Jul 18, 2012 | 28.41 | 28.41 | 28.41 | 0 | +0.91(+3.32%) | |
Jul 16, 2012 | 27.50 | 27.50 | 27.50 | 0 | -0.75(-2.65%) | |
Jul 11, 2012 | 28.25 | 28.25 | 28.25 | 0 | -0.25(-0.88%) | |
Jul 09, 2012 | 28.50 | 28.50 | 28.50 | 0 | +1.25(+4.59%) | |
Jun 28, 2012 | 27.25 | 27.25 | 27.25 | 0 | +0.40(+1.49%) | |
Jun 27, 2012 | 26.85 | 26.85 | 26.85 | 26.85 | 210 | -0.05(-0.19%) |
Jun 26, 2012 | 26.72 | 26.95 | 26.72 | 26.90 | 1,167 | +0.25(+0.94%) |
Jun 25, 2012 | 26.65 | 26.65 | 26.65 | 26.65 | 2,912 | -1.30(-4.65%) |
Jun 22, 2012 | 27.95 | 27.95 | 27.95 | 27.95 | 395 | -1.30(-4.44%) |
Jun 20, 2012 | 29.25 | 29.25 | 29.25 | 29.25 | 0 | -0.35(-1.18%) |
Jun 19, 2012 | 29.60 | 29.60 | 29.60 | 29.60 | 1,980 | +1.85(+6.67%) |
Jun 14, 2012 | 27.75 | 27.75 | 27.75 | 0 | +0.05(+0.18%) | |
Jun 13, 2012 | 27.61 | 27.80 | 27.61 | 27.70 | 737 | -0.24(-0.85%) |
Jun 12, 2012 | 27.94 | 27.94 | 27.94 | 27.94 | 1,377 | +0.67(+2.45%) |
Jun 11, 2012 | 27.27 | 27.27 | 27.27 | 27.27 | 3,290 | -0.23(-0.84%) |
Jun 08, 2012 | 26.90 | 27.50 | 26.90 | 27.50 | 1,878 | +1.30(+4.96%) |