Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 31.11 | 31.18 | 30.70 | 31.18 | 51,579 | +0.35(+1.14%) |
Apr 29, 2013 | 30.40 | 30.95 | 30.35 | 30.83 | 70,628 | +0.72(+2.39%) |
Apr 26, 2013 | 30.15 | 30.32 | 29.90 | 30.11 | 70,859 | -0.01(-0.03%) |
Apr 25, 2013 | 30.23 | 30.26 | 29.92 | 30.12 | 30,732 | +0.00(+0.00%) |
Apr 24, 2013 | 30.00 | 30.18 | 29.82 | 30.12 | 35,822 | +0.09(+0.30%) |
Apr 23, 2013 | 29.75 | 30.06 | 29.73 | 30.03 | 92,486 | +0.55(+1.87%) |
Apr 22, 2013 | 29.18 | 29.62 | 28.76 | 29.48 | 185,485 | +0.47(+1.62%) |
Apr 19, 2013 | 28.80 | 29.05 | 28.45 | 29.01 | 52,754 | +0.25(+0.87%) |
Apr 18, 2013 | 28.64 | 28.93 | 28.49 | 28.76 | 152,151 | +0.11(+0.39%) |
Apr 17, 2013 | 29.70 | 29.70 | 28.40 | 28.65 | 134,019 | -1.09(-3.67%) |
Apr 16, 2013 | 29.50 | 29.79 | 29.25 | 29.74 | 46,729 | +0.99(+3.44%) |
Apr 15, 2013 | 30.00 | 30.30 | 28.75 | 28.75 | 149,175 | -1.69(-5.55%) |
Apr 12, 2013 | 30.20 | 30.60 | 30.20 | 30.44 | 19,917 | -0.06(-0.20%) |
Apr 11, 2013 | 30.63 | 30.82 | 30.50 | 30.50 | 91,291 | -0.13(-0.42%) |
Apr 10, 2013 | 30.76 | 30.76 | 30.20 | 30.63 | 101,592 | -1.21(-3.80%) |
Apr 09, 2013 | 32.19 | 32.19 | 31.78 | 31.84 | 156,068 | -0.21(-0.65%) |
Apr 08, 2013 | 31.65 | 32.05 | 31.54 | 32.05 | 135,710 | +0.44(+1.39%) |
Apr 05, 2013 | 31.74 | 31.74 | 30.60 | 31.61 | 125,460 | +0.34(+1.09%) |
Apr 04, 2013 | 30.88 | 31.39 | 30.60 | 31.27 | 183,519 | +0.67(+2.19%) |
Apr 03, 2013 | 31.62 | 31.73 | 30.60 | 30.60 | 134,473 | -0.89(-2.83%) |
Apr 02, 2013 | 31.90 | 32.25 | 31.36 | 31.49 | 174,152 | -0.10(-0.32%) |
Apr 01, 2013 | 31.86 | 32.08 | 31.42 | 31.59 | 84,475 | -0.27(-0.85%) |
Mar 28, 2013 | 31.58 | 31.86 | 31.48 | 31.86 | 137,069 | +0.26(+0.82%) |
Mar 27, 2013 | 31.25 | 31.60 | 31.15 | 31.60 | 182,920 | +0.33(+1.06%) |
Mar 26, 2013 | 30.96 | 31.34 | 30.93 | 31.27 | 91,871 | +0.50(+1.62%) |
Mar 25, 2013 | 30.70 | 31.26 | 30.70 | 30.77 | 246,989 | +0.03(+0.10%) |
Mar 22, 2013 | 30.61 | 31.00 | 30.61 | 30.74 | 50,280 | +0.39(+1.29%) |
Mar 21, 2013 | 30.20 | 30.72 | 30.20 | 30.35 | 88,611 | +0.12(+0.40%) |
Mar 20, 2013 | 30.40 | 30.47 | 29.91 | 30.23 | 273,361 | +0.22(+0.73%) |
Mar 19, 2013 | 30.97 | 31.12 | 30.01 | 30.01 | 78,016 | -0.83(-2.69%) |
Mar 18, 2013 | 31.07 | 31.34 | 30.41 | 30.84 | 83,258 | -0.26(-0.84%) |
Mar 15, 2013 | 30.79 | 31.25 | 30.71 | 31.10 | 191,533 | +0.31(+1.00%) |
Mar 14, 2013 | 30.53 | 30.98 | 30.46 | 30.79 | 138,153 | +0.38(+1.26%) |
Mar 13, 2013 | 30.10 | 30.46 | 29.98 | 30.41 | 65,785 | +0.33(+1.10%) |
Mar 12, 2013 | 29.75 | 30.08 | 29.68 | 30.08 | 33,815 | +0.35(+1.17%) |
Mar 11, 2013 | 29.34 | 29.73 | 29.32 | 29.73 | 20,586 | +0.38(+1.29%) |
Mar 08, 2013 | 29.35 | 29.57 | 29.25 | 29.35 | 32,365 | +0.11(+0.38%) |
Mar 07, 2013 | 29.00 | 29.30 | 29.00 | 29.24 | 217,824 | +0.14(+0.48%) |
Mar 06, 2013 | 29.65 | 29.65 | 28.95 | 29.10 | 136,286 | -0.32(-1.09%) |
Mar 05, 2013 | 29.06 | 29.46 | 29.06 | 29.42 | 203,468 | +0.40(+1.38%) |
Mar 04, 2013 | 28.76 | 29.13 | 28.58 | 29.02 | 99,615 | +0.24(+0.83%) |
Mar 01, 2013 | 28.83 | 28.83 | 28.23 | 28.78 | 25,084 | -0.03(-0.10%) |
Feb 28, 2013 | 28.11 | 28.85 | 28.10 | 28.81 | 59,987 | +0.31(+1.09%) |
Feb 27, 2013 | 28.09 | 28.54 | 28.09 | 28.50 | 55,580 | +0.56(+2.00%) |
Feb 26, 2013 | 27.66 | 27.94 | 27.34 | 27.94 | 80,700 | +0.16(+0.58%) |
Feb 22, 2013 | 27.76 | 27.85 | 27.56 | 27.78 | 884,953 | +0.31(+1.14%) |
Feb 21, 2013 | 27.82 | 27.82 | 26.89 | 27.47 | 606,002 | -0.54(-1.92%) |
Feb 20, 2013 | 28.79 | 28.79 | 28.00 | 28.00 | 36,740 | -0.63(-2.19%) |
Feb 19, 2013 | 28.51 | 28.80 | 28.01 | 28.63 | 94,226 | +0.15(+0.51%) |
Feb 15, 2013 | 28.78 | 28.78 | 28.39 | 28.48 | 49,078 | -0.14(-0.48%) |
Feb 14, 2013 | 28.52 | 28.65 | 28.34 | 28.62 | 24,558 | +0.00(+0.00%) |
Feb 13, 2013 | 28.25 | 28.66 | 28.25 | 28.62 | 48,080 | +0.38(+1.35%) |
Feb 12, 2013 | 28.06 | 28.24 | 27.88 | 28.24 | 52,663 | +0.42(+1.51%) |
Feb 11, 2013 | 27.97 | 27.97 | 27.75 | 27.82 | 54,419 | +0.17(+0.61%) |
Feb 08, 2013 | 27.55 | 27.85 | 27.50 | 27.65 | 55,641 | +0.19(+0.70%) |
Feb 07, 2013 | 28.26 | 28.26 | 27.27 | 27.46 | 161,756 | -0.74(-2.63%) |
Feb 06, 2013 | 27.90 | 28.28 | 27.90 | 28.20 | 284,007 | +0.32(+1.15%) |
Feb 04, 2013 | 28.14 | 28.15 | 27.77 | 27.88 | 134,475 | -0.26(-0.92%) |
Feb 01, 2013 | 28.16 | 28.24 | 28.03 | 28.14 | 29,465 | +0.21(+0.75%) |
Jan 31, 2013 | 27.84 | 28.08 | 27.75 | 27.93 | 25,661 | +0.08(+0.29%) |
Jan 30, 2013 | 27.97 | 27.97 | 27.71 | 27.85 | 47,133 | +0.01(+0.04%) |
Jan 29, 2013 | 27.51 | 27.87 | 27.49 | 27.84 | 44,340 | -0.01(-0.04%) |
Jan 28, 2013 | 27.70 | 27.99 | 27.45 | 27.85 | 70,417 | +0.44(+1.59%) |
Jan 25, 2013 | 27.26 | 27.42 | 27.18 | 27.41 | 30,133 | +0.15(+0.57%) |
Jan 24, 2013 | 27.51 | 27.95 | 27.25 | 27.26 | 67,965 | -0.39(-1.41%) |
Jan 23, 2013 | 27.86 | 27.86 | 27.57 | 27.65 | 36,853 | -0.06(-0.22%) |
Jan 22, 2013 | 27.43 | 27.75 | 27.43 | 27.71 | 82,183 | +0.38(+1.39%) |
Jan 18, 2013 | 27.50 | 27.50 | 26.95 | 27.33 | 20,916 | +0.23(+0.85%) |
Jan 17, 2013 | 26.75 | 27.17 | 26.75 | 27.10 | 61,413 | +0.35(+1.31%) |
Jan 16, 2013 | 26.72 | 26.75 | 26.49 | 26.75 | 23,666 | +0.14(+0.53%) |
Jan 15, 2013 | 26.43 | 26.61 | 26.39 | 26.61 | 12,278 | +0.31(+1.18%) |
Jan 14, 2013 | 26.84 | 26.84 | 26.30 | 26.30 | 20,349 | -0.24(-0.90%) |
Jan 11, 2013 | 26.77 | 26.77 | 26.18 | 26.54 | 16,208 | +0.17(+0.64%) |
Jan 10, 2013 | 26.93 | 26.93 | 25.98 | 26.37 | 53,044 | -1.07(-3.91%) |
Jan 09, 2013 | 27.73 | 27.73 | 27.43 | 27.44 | 175,529 | -0.02(-0.07%) |
Jan 08, 2013 | 27.44 | 27.50 | 27.25 | 27.46 | 107,813 | +0.27(+0.99%) |
Jan 07, 2013 | 26.88 | 27.20 | 26.88 | 27.19 | 180,707 | +0.31(+1.15%) |
Jan 04, 2013 | 26.25 | 26.88 | 26.25 | 26.88 | 45,860 | +0.72(+2.76%) |
Jan 03, 2013 | 25.83 | 26.45 | 25.83 | 26.16 | 85,967 | +0.25(+0.96%) |
Jan 02, 2013 | 25.45 | 25.91 | 24.45 | 25.91 | 59,859 | +1.46(+5.97%) |
Dec 31, 2012 | 24.00 | 24.45 | 23.93 | 24.45 | 13,525 | +0.34(+1.41%) |
Dec 28, 2012 | 24.16 | 24.30 | 24.05 | 24.11 | 17,600 | -0.28(-1.15%) |
Dec 27, 2012 | 24.79 | 24.79 | 24.00 | 24.39 | 14,170 | -0.21(-0.85%) |
Dec 26, 2012 | 24.63 | 24.78 | 24.50 | 24.60 | 61,605 | -0.09(-0.36%) |
Dec 24, 2012 | 24.50 | 24.87 | 24.50 | 24.69 | 15,025 | -0.14(-0.56%) |
Dec 21, 2012 | 24.90 | 24.94 | 24.63 | 24.83 | 18,211 | -0.34(-1.35%) |
Dec 20, 2012 | 24.93 | 25.17 | 24.87 | 25.17 | 14,306 | +0.24(+0.96%) |
Dec 19, 2012 | 24.67 | 24.94 | 24.50 | 24.93 | 20,782 | +0.57(+2.34%) |
Dec 18, 2012 | 23.85 | 24.36 | 23.85 | 24.36 | 13,477 | +0.33(+1.37%) |
Dec 17, 2012 | 23.80 | 24.12 | 23.79 | 24.03 | 11,488 | +0.24(+1.01%) |
Dec 14, 2012 | 23.99 | 24.07 | 23.50 | 23.79 | 16,648 | -0.29(-1.20%) |
Dec 13, 2012 | 24.31 | 24.36 | 23.50 | 24.08 | 73,270 | -0.23(-0.95%) |
Dec 12, 2012 | 24.83 | 24.83 | 24.30 | 24.31 | 50,207 | -0.56(-2.25%) |
Dec 11, 2012 | 25.29 | 25.29 | 24.84 | 24.87 | 36,418 | -0.22(-0.88%) |
Dec 10, 2012 | 24.52 | 25.11 | 24.52 | 25.09 | 95,199 | +0.38(+1.54%) |
Dec 07, 2012 | 24.51 | 24.91 | 24.51 | 24.71 | 28,020 | +0.14(+0.57%) |
Dec 06, 2012 | 24.49 | 24.82 | 24.44 | 24.57 | 29,994 | +0.07(+0.29%) |
Dec 05, 2012 | 25.28 | 25.28 | 24.45 | 24.50 | 46,891 | -0.38(-1.53%) |
Dec 04, 2012 | 24.90 | 25.04 | 24.60 | 24.88 | 56,268 | -0.06(-0.24%) |
Nov 30, 2012 | 24.80 | 25.00 | 24.80 | 24.94 | 67,187 | +0.14(+0.56%) |
Nov 29, 2012 | 25.56 | 25.56 | 24.40 | 24.80 | 45,129 | +0.42(+1.72%) |
Nov 28, 2012 | 24.25 | 24.50 | 23.96 | 24.38 | 68,160 | +0.07(+0.29%) |
Nov 27, 2012 | 24.69 | 24.69 | 24.15 | 24.31 | 35,408 | -0.09(-0.37%) |
Nov 26, 2012 | 24.25 | 24.76 | 23.97 | 24.40 | 150,774 | +0.11(+0.45%) |
Nov 23, 2012 | 24.10 | 24.29 | 23.93 | 24.29 | 15,061 | +0.49(+2.06%) |
Nov 21, 2012 | 23.96 | 23.96 | 23.51 | 23.80 | 37,446 | +0.18(+0.76%) |
Nov 20, 2012 | 24.20 | 24.36 | 23.00 | 23.62 | 113,341 | -0.16(-0.68%) |
Nov 19, 2012 | 23.82 | 24.24 | 23.69 | 23.78 | 95,044 | +0.17(+0.73%) |
Nov 16, 2012 | 22.45 | 23.67 | 22.45 | 23.61 | 127,025 | +1.85(+8.50%) |
Nov 15, 2012 | 18.53 | 22.21 | 18.53 | 21.76 | 213,410 | +0.98(+4.72%) |
Nov 14, 2012 | 22.50 | 22.60 | 20.50 | 20.78 | 236,998 | -1.70(-7.56%) |
Nov 13, 2012 | 23.75 | 23.75 | 21.97 | 22.48 | 210,959 | -1.40(-5.85%) |
Nov 12, 2012 | 24.14 | 24.32 | 23.86 | 23.88 | 74,953 | +0.14(+0.57%) |
Nov 09, 2012 | 23.75 | 24.09 | 23.10 | 23.74 | 22,481 | -0.03(-0.12%) |
Nov 08, 2012 | 23.71 | 24.30 | 23.70 | 23.77 | 55,804 | +0.02(+0.08%) |
Nov 07, 2012 | 25.05 | 25.05 | 22.45 | 23.75 | 195,926 | -1.28(-5.11%) |
Nov 06, 2012 | 25.80 | 25.80 | 24.90 | 25.03 | 86,569 | -0.84(-3.25%) |
Nov 05, 2012 | 25.95 | 26.20 | 25.45 | 25.87 | 59,713 | -0.06(-0.23%) |
Nov 02, 2012 | 26.74 | 27.90 | 25.93 | 25.93 | 84,752 | -0.46(-1.74%) |
Nov 01, 2012 | 26.79 | 27.19 | 26.00 | 26.39 | 113,627 | -0.04(-0.15%) |
Oct 31, 2012 | 25.85 | 26.48 | 25.81 | 26.43 | 76,752 | +1.06(+4.18%) |
Oct 26, 2012 | 25.92 | 25.37 | 25.37 | 25.37 | 30,000 | -0.39(-1.51%) |
Oct 25, 2012 | 26.38 | 26.38 | 25.40 | 25.76 | 54,045 | -0.30(-1.15%) |
Oct 24, 2012 | 25.16 | 26.06 | 25.16 | 26.06 | 57,335 | +0.80(+3.17%) |
Oct 23, 2012 | 24.95 | 25.38 | 24.88 | 25.26 | 70,842 | -0.64(-2.47%) |
Oct 19, 2012 | 26.58 | 27.99 | 25.72 | 25.90 | 121,642 | -0.48(-1.82%) |
Oct 18, 2012 | 26.88 | 28.10 | 26.10 | 26.38 | 308,656 | +0.50(+1.93%) |