Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 37.55 | 37.82 | 37.44 | 37.66 | 873,151 | +0.18(+0.49%) |
Feb 27, 2013 | 37.05 | 37.61 | 36.89 | 37.48 | 748,214 | +0.47(+1.28%) |
Feb 26, 2013 | 36.83 | 37.05 | 36.59 | 37.00 | 603,893 | +0.27(+0.74%) |
Feb 25, 2013 | 37.50 | 37.84 | 36.73 | 36.73 | 578,947 | -0.83(-2.22%) |
Feb 22, 2013 | 37.32 | 37.74 | 37.09 | 37.57 | 590,882 | +0.37(+0.99%) |
Feb 21, 2013 | 37.34 | 37.52 | 37.03 | 37.20 | 892,935 | -0.38(-1.01%) |
Feb 20, 2013 | 38.47 | 38.47 | 37.50 | 37.58 | 711,730 | -0.82(-2.14%) |
Feb 19, 2013 | 38.60 | 38.75 | 38.30 | 38.40 | 400,750 | -0.16(-0.40%) |
Feb 15, 2013 | 38.54 | 38.76 | 38.36 | 38.55 | 600,348 | +0.01(+0.03%) |
Feb 14, 2013 | 38.16 | 38.58 | 38.15 | 38.54 | 587,823 | +0.29(+0.76%) |
Feb 13, 2013 | 38.01 | 38.26 | 37.82 | 38.25 | 300,481 | +0.39(+1.02%) |
Feb 12, 2013 | 38.14 | 38.27 | 37.82 | 37.87 | 394,764 | -0.18(-0.48%) |
Feb 11, 2013 | 37.99 | 38.19 | 37.79 | 38.05 | 489,492 | +0.12(+0.31%) |
Feb 08, 2013 | 37.99 | 38.12 | 37.86 | 37.93 | 412,370 | +0.06(+0.15%) |
Feb 07, 2013 | 38.13 | 38.25 | 37.87 | 37.88 | 577,369 | -0.19(-0.51%) |
Feb 06, 2013 | 38.10 | 38.19 | 37.86 | 38.07 | 513,421 | +0.60(+1.60%) |
Feb 04, 2013 | 37.60 | 37.79 | 37.22 | 37.47 | 1,008,927 | -0.49(-1.30%) |
Feb 01, 2013 | 37.14 | 38.03 | 36.64 | 37.96 | 1,317,413 | +1.28(+3.49%) |
Jan 31, 2013 | 35.85 | 37.93 | 35.85 | 36.68 | 1,748,679 | -0.66(-1.76%) |
Jan 30, 2013 | 37.49 | 37.73 | 36.77 | 37.34 | 973,987 | -0.09(-0.23%) |
Jan 29, 2013 | 37.10 | 37.43 | 37.03 | 37.43 | 1,192,137 | +0.35(+0.94%) |
Jan 28, 2013 | 37.07 | 37.22 | 36.74 | 37.08 | 902,709 | +0.08(+0.21%) |
Jan 25, 2013 | 37.39 | 37.49 | 36.85 | 37.00 | 1,099,422 | -0.47(-1.27%) |
Jan 24, 2013 | 37.15 | 37.64 | 36.99 | 37.48 | 799,288 | +0.47(+1.28%) |
Jan 23, 2013 | 37.08 | 37.21 | 36.68 | 37.00 | 1,155,765 | -0.22(-0.60%) |
Jan 22, 2013 | 37.08 | 37.43 | 37.08 | 37.23 | 535,861 | -0.06(-0.16%) |
Jan 18, 2013 | 37.12 | 37.30 | 36.74 | 37.28 | 541,990 | +0.04(+0.10%) |
Jan 17, 2013 | 36.83 | 37.44 | 36.80 | 37.25 | 738,931 | +0.47(+1.26%) |
Jan 16, 2013 | 36.72 | 36.83 | 36.41 | 36.78 | 697,172 | +0.02(+0.05%) |
Jan 15, 2013 | 36.64 | 36.84 | 36.54 | 36.76 | 234,779 | -0.08(-0.21%) |
Jan 14, 2013 | 36.67 | 37.22 | 36.67 | 36.84 | 541,627 | -0.06(-0.16%) |
Jan 11, 2013 | 36.55 | 36.90 | 36.45 | 36.90 | 641,815 | +0.46(+1.25%) |
Jan 10, 2013 | 36.68 | 36.68 | 36.34 | 36.44 | 405,135 | +0.00(+0.00%) |
Jan 09, 2013 | 36.32 | 36.90 | 36.32 | 36.44 | 762,244 | -0.43(-1.16%) |
Jan 08, 2013 | 36.67 | 36.87 | 36.34 | 36.87 | 670,149 | +0.18(+0.50%) |
Jan 07, 2013 | 36.95 | 37.10 | 36.66 | 36.68 | 572,297 | -0.47(-1.28%) |
Jan 04, 2013 | 36.95 | 37.26 | 36.93 | 37.16 | 605,627 | +0.19(+0.52%) |
Jan 03, 2013 | 36.79 | 37.32 | 36.52 | 36.97 | 1,162,992 | +0.21(+0.58%) |
Jan 02, 2013 | 36.45 | 36.77 | 35.67 | 36.75 | 1,069,537 | +1.09(+3.04%) |
Dec 31, 2012 | 35.34 | 35.68 | 35.20 | 35.67 | 723,764 | +0.26(+0.74%) |
Dec 28, 2012 | 35.20 | 35.50 | 35.10 | 35.41 | 599,526 | -0.06(-0.16%) |
Dec 27, 2012 | 35.57 | 35.57 | 35.08 | 35.46 | 628,225 | -0.09(-0.25%) |
Dec 26, 2012 | 36.08 | 36.15 | 35.37 | 35.55 | 756,161 | -0.54(-1.50%) |
Dec 24, 2012 | 36.17 | 36.27 | 35.95 | 36.09 | 236,044 | -0.07(-0.19%) |
Dec 21, 2012 | 36.36 | 36.59 | 36.16 | 36.16 | 938,569 | -0.66(-1.79%) |
Dec 20, 2012 | 36.33 | 36.91 | 36.29 | 36.82 | 1,136,267 | +0.51(+1.41%) |
Dec 19, 2012 | 36.23 | 36.52 | 36.00 | 36.31 | 1,024,088 | +0.12(+0.32%) |
Dec 18, 2012 | 35.94 | 36.34 | 35.63 | 36.19 | 1,041,391 | +0.20(+0.57%) |
Dec 17, 2012 | 35.61 | 36.02 | 35.52 | 35.99 | 984,171 | +0.65(+1.84%) |
Dec 14, 2012 | 35.81 | 35.88 | 35.28 | 35.34 | 1,084,597 | -0.48(-1.35%) |
Dec 13, 2012 | 36.04 | 36.36 | 35.79 | 35.82 | 798,926 | -0.22(-0.62%) |
Dec 12, 2012 | 36.27 | 36.36 | 35.99 | 36.04 | 805,006 | +0.00(+0.00%) |
Dec 11, 2012 | 36.38 | 36.51 | 35.98 | 36.04 | 1,004,464 | -0.33(-0.91%) |
Dec 10, 2012 | 36.35 | 36.65 | 36.30 | 36.37 | 619,906 | +0.06(+0.16%) |
Dec 07, 2012 | 36.04 | 36.35 | 36.03 | 36.32 | 478,707 | +0.20(+0.56%) |
Dec 06, 2012 | 35.98 | 36.12 | 35.60 | 36.11 | 1,080,781 | +0.22(+0.62%) |
Dec 05, 2012 | 35.66 | 36.26 | 35.54 | 35.89 | 921,128 | +0.24(+0.68%) |