Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 34.88 | 35.58 | 34.78 | 35.20 | 455,463 | +0.06(+0.17%) |
Feb 27, 2013 | 34.52 | 35.23 | 34.52 | 35.14 | 306,900 | +0.66(+1.93%) |
Feb 26, 2013 | 34.63 | 34.72 | 34.16 | 34.48 | 204,892 | +0.05(+0.13%) |
Feb 25, 2013 | 35.48 | 35.58 | 34.43 | 34.43 | 325,767 | -0.91(-2.57%) |
Feb 22, 2013 | 35.16 | 35.34 | 35.04 | 35.34 | 257,870 | +0.42(+1.20%) |
Feb 21, 2013 | 35.25 | 35.41 | 34.78 | 34.92 | 253,074 | -0.32(-0.91%) |
Feb 20, 2013 | 35.45 | 35.67 | 35.23 | 35.24 | 369,941 | -0.26(-0.73%) |
Feb 19, 2013 | 35.26 | 35.50 | 35.15 | 35.50 | 302,308 | +0.27(+0.78%) |
Feb 15, 2013 | 35.62 | 35.70 | 35.12 | 35.23 | 467,495 | -0.27(-0.77%) |
Feb 14, 2013 | 35.30 | 35.53 | 35.16 | 35.50 | 188,841 | +0.16(+0.45%) |
Feb 13, 2013 | 35.26 | 35.39 | 35.00 | 35.34 | 243,002 | +0.17(+0.48%) |
Feb 12, 2013 | 34.96 | 35.20 | 34.86 | 35.17 | 296,165 | +0.31(+0.90%) |
Feb 11, 2013 | 35.15 | 35.15 | 34.71 | 34.86 | 204,713 | -0.19(-0.54%) |
Feb 08, 2013 | 35.10 | 35.13 | 34.99 | 35.05 | 208,670 | -0.02(-0.07%) |
Feb 07, 2013 | 34.91 | 35.10 | 34.81 | 35.07 | 167,918 | +0.09(+0.26%) |
Feb 06, 2013 | 34.84 | 35.07 | 34.69 | 34.98 | 210,547 | +0.51(+1.48%) |
Feb 04, 2013 | 34.80 | 35.00 | 34.41 | 34.47 | 309,512 | -0.50(-1.44%) |
Feb 01, 2013 | 34.62 | 35.04 | 34.41 | 34.97 | 478,815 | +0.56(+1.62%) |
Jan 31, 2013 | 34.39 | 34.70 | 34.18 | 34.42 | 478,337 | -0.03(-0.09%) |
Jan 30, 2013 | 34.49 | 34.68 | 34.20 | 34.45 | 425,939 | -0.16(-0.46%) |
Jan 29, 2013 | 34.16 | 34.62 | 34.16 | 34.61 | 381,408 | +0.40(+1.16%) |
Jan 28, 2013 | 34.09 | 34.35 | 33.66 | 34.21 | 350,909 | +0.27(+0.81%) |
Jan 25, 2013 | 34.60 | 35.06 | 33.81 | 33.94 | 682,551 | -0.94(-2.69%) |
Jan 24, 2013 | 34.52 | 34.90 | 34.32 | 34.87 | 532,561 | +0.41(+1.20%) |
Jan 23, 2013 | 34.82 | 34.82 | 34.45 | 34.46 | 232,048 | -0.39(-1.12%) |
Jan 22, 2013 | 34.37 | 34.87 | 34.35 | 34.85 | 262,200 | +0.38(+1.11%) |
Jan 18, 2013 | 34.61 | 34.70 | 34.25 | 34.47 | 322,842 | -0.24(-0.70%) |
Jan 17, 2013 | 34.45 | 34.87 | 34.42 | 34.71 | 304,312 | +0.42(+1.22%) |
Jan 16, 2013 | 34.16 | 34.42 | 34.04 | 34.29 | 310,529 | +0.10(+0.29%) |
Jan 15, 2013 | 33.88 | 34.33 | 33.88 | 34.20 | 280,346 | +0.10(+0.29%) |
Jan 14, 2013 | 33.91 | 34.15 | 33.86 | 34.10 | 282,122 | +0.07(+0.20%) |
Jan 11, 2013 | 34.03 | 34.44 | 33.91 | 34.03 | 654,380 | -0.24(-0.71%) |
Jan 10, 2013 | 33.98 | 34.28 | 33.85 | 34.27 | 263,969 | +0.50(+1.49%) |
Jan 09, 2013 | 33.95 | 33.95 | 33.73 | 33.77 | 267,745 | +0.00(+0.00%) |
Jan 08, 2013 | 33.74 | 33.87 | 33.59 | 33.77 | 237,590 | -0.08(-0.23%) |
Jan 07, 2013 | 34.13 | 34.17 | 33.75 | 33.84 | 201,733 | -0.40(-1.18%) |
Jan 04, 2013 | 33.91 | 34.28 | 33.77 | 34.25 | 450,674 | +0.47(+1.38%) |
Jan 03, 2013 | 33.23 | 33.79 | 33.01 | 33.78 | 643,815 | +0.53(+1.58%) |
Jan 02, 2013 | 32.67 | 33.26 | 32.04 | 33.26 | 761,746 | +1.21(+3.79%) |
Dec 31, 2012 | 31.79 | 32.10 | 31.56 | 32.04 | 444,271 | +0.27(+0.86%) |
Dec 28, 2012 | 31.89 | 32.03 | 31.68 | 31.77 | 297,781 | -0.29(-0.90%) |
Dec 27, 2012 | 32.20 | 32.35 | 31.44 | 32.06 | 414,893 | -0.21(-0.66%) |
Dec 26, 2012 | 32.45 | 32.75 | 32.19 | 32.27 | 310,094 | -0.08(-0.24%) |
Dec 24, 2012 | 32.36 | 32.43 | 31.96 | 32.35 | 154,688 | -0.15(-0.45%) |
Dec 21, 2012 | 32.96 | 32.96 | 32.39 | 32.49 | 1,205,898 | -0.41(-1.25%) |
Dec 20, 2012 | 32.85 | 33.22 | 32.68 | 32.91 | 415,091 | +0.10(+0.30%) |
Dec 19, 2012 | 33.03 | 33.11 | 32.60 | 32.81 | 403,918 | -0.11(-0.32%) |
Dec 18, 2012 | 32.56 | 32.93 | 32.38 | 32.91 | 1,335,311 | +0.49(+1.51%) |
Dec 17, 2012 | 32.12 | 32.44 | 31.88 | 32.43 | 705,359 | +0.55(+1.72%) |
Dec 14, 2012 | 31.60 | 31.95 | 31.52 | 31.88 | 395,645 | +0.21(+0.65%) |
Dec 13, 2012 | 31.97 | 32.25 | 31.55 | 31.67 | 361,579 | -0.32(-1.00%) |
Dec 12, 2012 | 32.00 | 32.42 | 31.66 | 31.99 | 805,572 | +0.34(+1.08%) |
Dec 11, 2012 | 31.74 | 31.77 | 31.52 | 31.65 | 429,516 | +0.20(+0.63%) |
Dec 10, 2012 | 31.40 | 31.65 | 31.29 | 31.45 | 319,172 | -0.01(-0.02%) |
Dec 07, 2012 | 31.59 | 31.59 | 31.26 | 31.46 | 233,844 | -0.07(-0.22%) |
Dec 06, 2012 | 31.39 | 31.67 | 31.33 | 31.52 | 263,023 | +0.17(+0.54%) |
Dec 05, 2012 | 31.46 | 31.61 | 31.17 | 31.36 | 262,810 | +0.08(+0.24%) |