Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 38.23 | 38.24 | 37.96 | 37.97 | 792,483 | -0.36(-0.93%) |
Feb 27, 2013 | 37.60 | 38.94 | 37.48 | 38.33 | 612,878 | +0.72(+1.92%) |
Feb 26, 2013 | 37.28 | 37.78 | 37.23 | 37.60 | 283,394 | +0.47(+1.26%) |
Feb 25, 2013 | 37.98 | 38.07 | 37.10 | 37.14 | 343,890 | -0.83(-2.19%) |
Feb 22, 2013 | 37.65 | 38.09 | 37.63 | 37.97 | 186,721 | +0.44(+1.17%) |
Feb 21, 2013 | 37.48 | 37.70 | 37.40 | 37.53 | 634,389 | +0.02(+0.06%) |
Feb 20, 2013 | 38.10 | 38.39 | 37.44 | 37.51 | 411,071 | -0.67(-1.76%) |
Feb 19, 2013 | 37.82 | 38.19 | 37.82 | 38.18 | 333,870 | +0.38(+1.00%) |
Feb 15, 2013 | 37.94 | 38.02 | 37.61 | 37.80 | 271,335 | -0.19(-0.50%) |
Feb 14, 2013 | 37.63 | 37.99 | 37.63 | 37.99 | 311,317 | +0.17(+0.46%) |
Feb 13, 2013 | 37.46 | 37.93 | 37.46 | 37.82 | 284,933 | +0.39(+1.03%) |
Feb 12, 2013 | 37.25 | 37.58 | 37.19 | 37.43 | 293,687 | +0.15(+0.41%) |
Feb 11, 2013 | 36.95 | 37.61 | 36.95 | 37.28 | 343,997 | +0.22(+0.59%) |
Feb 08, 2013 | 36.86 | 37.13 | 36.74 | 37.06 | 285,801 | +0.21(+0.58%) |
Feb 07, 2013 | 36.56 | 37.01 | 36.35 | 36.85 | 457,366 | +0.33(+0.89%) |
Feb 06, 2013 | 36.35 | 36.60 | 36.26 | 36.52 | 270,768 | +0.18(+0.50%) |
Feb 04, 2013 | 36.30 | 36.78 | 36.11 | 36.34 | 465,813 | -0.27(-0.74%) |
Feb 01, 2013 | 36.00 | 36.90 | 35.88 | 36.61 | 424,975 | +0.77(+2.15%) |
Jan 31, 2013 | 35.50 | 36.03 | 35.44 | 35.84 | 459,550 | +0.23(+0.66%) |
Jan 30, 2013 | 35.55 | 35.71 | 35.30 | 35.61 | 518,420 | +0.17(+0.49%) |
Jan 29, 2013 | 35.39 | 35.45 | 34.94 | 35.43 | 459,530 | -0.16(-0.45%) |
Jan 28, 2013 | 34.89 | 35.70 | 34.64 | 35.59 | 462,529 | +0.67(+1.91%) |
Jan 25, 2013 | 34.96 | 35.03 | 34.08 | 34.92 | 708,476 | -0.42(-1.18%) |
Jan 24, 2013 | 35.55 | 35.55 | 33.92 | 35.34 | 777,874 | -0.21(-0.60%) |
Jan 23, 2013 | 35.48 | 35.86 | 35.27 | 35.55 | 396,084 | +0.06(+0.17%) |
Jan 22, 2013 | 35.24 | 35.49 | 35.05 | 35.49 | 273,156 | +0.30(+0.86%) |
Jan 18, 2013 | 35.35 | 35.43 | 34.77 | 35.19 | 169,594 | -0.11(-0.32%) |
Jan 17, 2013 | 34.98 | 35.39 | 34.59 | 35.30 | 333,667 | +0.52(+1.50%) |
Jan 16, 2013 | 35.10 | 35.10 | 34.66 | 34.78 | 251,690 | -0.38(-1.08%) |
Jan 15, 2013 | 34.55 | 35.26 | 34.54 | 35.16 | 140,329 | +0.40(+1.15%) |
Jan 14, 2013 | 34.86 | 35.20 | 34.70 | 34.76 | 189,818 | -0.20(-0.56%) |
Jan 11, 2013 | 35.11 | 35.36 | 34.78 | 34.96 | 410,791 | +0.39(+1.12%) |
Jan 10, 2013 | 34.68 | 34.76 | 34.44 | 34.57 | 202,038 | +0.05(+0.13%) |
Jan 09, 2013 | 34.12 | 34.65 | 34.02 | 34.52 | 282,126 | +0.54(+1.58%) |
Jan 08, 2013 | 33.98 | 34.23 | 33.69 | 33.99 | 212,410 | -0.12(-0.36%) |
Jan 07, 2013 | 33.79 | 34.34 | 33.79 | 34.11 | 304,977 | +0.16(+0.47%) |
Jan 04, 2013 | 33.31 | 33.96 | 33.26 | 33.95 | 235,217 | +0.62(+1.86%) |
Jan 03, 2013 | 33.29 | 33.84 | 33.22 | 33.33 | 299,730 | -0.04(-0.11%) |
Jan 02, 2013 | 33.40 | 33.43 | 32.96 | 33.37 | 298,739 | +0.59(+1.80%) |
Dec 31, 2012 | 32.10 | 32.84 | 31.98 | 32.78 | 158,193 | +0.58(+1.81%) |
Dec 28, 2012 | 32.29 | 32.58 | 32.09 | 32.19 | 134,394 | -0.33(-1.00%) |
Dec 27, 2012 | 32.68 | 32.71 | 32.17 | 32.52 | 141,575 | -0.19(-0.58%) |
Dec 26, 2012 | 32.85 | 32.89 | 32.59 | 32.71 | 132,882 | -0.14(-0.44%) |
Dec 24, 2012 | 32.81 | 32.91 | 32.40 | 32.85 | 84,848 | -0.10(-0.30%) |
Dec 21, 2012 | 32.50 | 32.96 | 32.36 | 32.95 | 522,278 | -0.05(-0.16%) |
Dec 20, 2012 | 32.73 | 33.00 | 32.53 | 33.00 | 244,107 | +0.34(+1.04%) |
Dec 19, 2012 | 32.65 | 33.06 | 32.49 | 32.66 | 180,743 | -0.03(-0.09%) |
Dec 18, 2012 | 32.50 | 32.73 | 32.14 | 32.69 | 274,619 | +0.39(+1.22%) |
Dec 17, 2012 | 32.00 | 32.65 | 31.92 | 32.30 | 218,159 | +0.36(+1.11%) |
Dec 14, 2012 | 31.87 | 32.41 | 31.81 | 31.94 | 241,026 | -0.05(-0.14%) |
Dec 13, 2012 | 32.38 | 32.78 | 31.89 | 31.99 | 156,786 | -0.42(-1.31%) |
Dec 12, 2012 | 32.50 | 32.89 | 32.37 | 32.41 | 174,294 | +0.11(+0.33%) |
Dec 11, 2012 | 32.33 | 32.53 | 32.17 | 32.31 | 270,870 | +0.07(+0.21%) |
Dec 10, 2012 | 31.70 | 32.32 | 31.70 | 32.24 | 240,151 | +0.47(+1.47%) |
Dec 07, 2012 | 32.14 | 32.17 | 31.75 | 31.77 | 216,164 | -0.21(-0.66%) |
Dec 06, 2012 | 32.08 | 32.08 | 31.70 | 31.98 | 90,596 | -0.08(-0.23%) |
Dec 05, 2012 | 31.77 | 32.34 | 31.70 | 32.06 | 160,979 | +0.42(+1.33%) |