Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 35.81 | 35.95 | 35.20 | 35.68 | 10,646 | -0.44(-1.22%) |
Feb 27, 2013 | 34.91 | 36.12 | 34.91 | 36.12 | 13,728 | +1.21(+3.45%) |
Feb 26, 2013 | 34.66 | 35.33 | 34.42 | 34.91 | 39,122 | -1.61(-4.40%) |
Feb 22, 2013 | 35.97 | 36.60 | 35.97 | 36.52 | 9,566 | +0.99(+2.80%) |
Feb 21, 2013 | 36.79 | 36.79 | 35.43 | 35.53 | 70,262 | -2.24(-5.93%) |
Feb 20, 2013 | 37.55 | 38.57 | 37.55 | 37.76 | 8,912 | -0.52(-1.35%) |
Feb 19, 2013 | 38.17 | 38.62 | 37.94 | 38.28 | 26,510 | +0.46(+1.21%) |
Feb 15, 2013 | 38.17 | 38.59 | 37.51 | 37.82 | 10,335 | +0.17(+0.46%) |
Feb 14, 2013 | 37.78 | 38.07 | 37.48 | 37.65 | 9,615 | -0.13(-0.33%) |
Feb 13, 2013 | 38.09 | 38.18 | 37.67 | 37.78 | 14,550 | -0.75(-1.96%) |
Feb 12, 2013 | 37.50 | 38.62 | 37.50 | 38.53 | 20,230 | +1.45(+3.92%) |
Feb 11, 2013 | 37.69 | 37.69 | 36.98 | 37.07 | 13,653 | -1.05(-2.76%) |
Feb 08, 2013 | 38.22 | 38.78 | 37.50 | 38.13 | 23,949 | -0.10(-0.25%) |
Feb 07, 2013 | 38.76 | 38.82 | 37.32 | 38.22 | 24,133 | -0.40(-1.04%) |
Feb 06, 2013 | 38.07 | 38.85 | 38.07 | 38.62 | 16,170 | +2.28(+6.26%) |
Feb 04, 2013 | 37.21 | 37.53 | 36.29 | 36.35 | 20,645 | -0.77(-2.06%) |
Feb 01, 2013 | 36.48 | 37.40 | 36.48 | 37.11 | 19,583 | +0.69(+1.89%) |
Jan 31, 2013 | 37.06 | 37.21 | 36.35 | 36.42 | 25,477 | -0.92(-2.46%) |
Jan 30, 2013 | 37.69 | 37.69 | 37.11 | 37.34 | 4,402 | -0.36(-0.96%) |
Jan 29, 2013 | 37.29 | 37.71 | 36.41 | 37.71 | 10,817 | -0.10(-0.25%) |
Jan 28, 2013 | 38.05 | 38.05 | 37.55 | 37.80 | 21,936 | -0.19(-0.50%) |
Jan 25, 2013 | 37.30 | 38.07 | 37.30 | 37.99 | 13,102 | +1.49(+4.09%) |
Jan 24, 2013 | 37.02 | 37.02 | 35.91 | 36.50 | 58,726 | -1.36(-3.59%) |
Jan 23, 2013 | 37.50 | 37.86 | 37.42 | 37.86 | 42,797 | +0.90(+2.43%) |
Jan 22, 2013 | 36.48 | 37.02 | 36.48 | 36.96 | 24,103 | +1.01(+2.82%) |
Jan 18, 2013 | 36.27 | 36.29 | 35.81 | 35.95 | 15,430 | +0.17(+0.48%) |
Jan 17, 2013 | 35.72 | 35.77 | 35.51 | 35.77 | 11,939 | +0.41(+1.16%) |
Jan 16, 2013 | 35.75 | 35.75 | 35.12 | 35.36 | 4,138 | -0.01(-0.02%) |
Jan 15, 2013 | 35.87 | 35.87 | 34.76 | 35.37 | 20,427 | -0.75(-2.07%) |
Jan 14, 2013 | 36.92 | 36.92 | 35.58 | 36.12 | 13,066 | -0.67(-1.82%) |
Jan 11, 2013 | 35.97 | 36.86 | 35.81 | 36.79 | 17,212 | +0.63(+1.75%) |
Jan 10, 2013 | 36.29 | 36.29 | 35.49 | 36.16 | 77,188 | +0.21(+0.59%) |
Jan 09, 2013 | 36.39 | 36.39 | 35.79 | 35.95 | 17,567 | -0.26(-0.73%) |
Jan 08, 2013 | 36.75 | 36.90 | 35.97 | 36.21 | 11,594 | +0.09(+0.26%) |
Jan 07, 2013 | 36.52 | 36.52 | 35.60 | 36.12 | 14,642 | +0.27(+0.75%) |
Jan 04, 2013 | 35.39 | 35.85 | 35.26 | 35.85 | 18,399 | +0.82(+2.35%) |
Jan 03, 2013 | 35.53 | 35.53 | 34.80 | 35.03 | 34,667 | -0.19(-0.54%) |
Jan 02, 2013 | 35.07 | 35.30 | 34.55 | 35.22 | 50,824 | +0.67(+1.94%) |
Dec 31, 2012 | 33.29 | 34.57 | 33.29 | 34.55 | 13,706 | +0.96(+2.86%) |
Dec 28, 2012 | 34.19 | 34.19 | 33.29 | 33.59 | 4,660 | -0.60(-1.75%) |
Dec 27, 2012 | 34.34 | 34.84 | 33.73 | 34.19 | 8,805 | +0.69(+2.05%) |
Dec 26, 2012 | 34.21 | 34.21 | 33.38 | 33.50 | 11,479 | -0.21(-0.62%) |
Dec 24, 2012 | 34.11 | 34.15 | 33.71 | 33.71 | 2,937 | +0.10(+0.28%) |
Dec 21, 2012 | 33.71 | 33.82 | 32.54 | 33.61 | 14,990 | +0.23(+0.69%) |
Dec 20, 2012 | 33.36 | 33.54 | 33.00 | 33.38 | 21,436 | +0.27(+0.81%) |
Dec 19, 2012 | 33.50 | 33.50 | 32.90 | 33.11 | 20,721 | +1.34(+4.21%) |
Dec 18, 2012 | 31.30 | 32.08 | 31.13 | 31.78 | 17,951 | +0.10(+0.30%) |
Dec 17, 2012 | 31.47 | 31.95 | 30.63 | 31.68 | 13,323 | -0.77(-2.36%) |
Dec 14, 2012 | 32.27 | 33.06 | 32.04 | 32.45 | 15,428 | +0.69(+2.17%) |
Dec 13, 2012 | 31.91 | 32.31 | 31.43 | 31.76 | 13,064 | -0.77(-2.35%) |
Dec 12, 2012 | 32.81 | 32.89 | 32.20 | 32.52 | 12,734 | +0.10(+0.30%) |
Dec 11, 2012 | 31.83 | 32.48 | 31.83 | 32.43 | 19,055 | +1.11(+3.54%) |
Dec 10, 2012 | 31.09 | 31.35 | 31.09 | 31.32 | 7,859 | +0.71(+2.31%) |
Dec 07, 2012 | 30.70 | 30.99 | 30.61 | 30.61 | 5,448 | -0.19(-0.62%) |
Dec 06, 2012 | 30.84 | 31.26 | 30.74 | 30.80 | 10,866 | +0.16(+0.52%) |
Dec 05, 2012 | 30.38 | 31.01 | 30.38 | 30.64 | 13,320 | +0.30(+0.98%) |