Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 36.98 | 37.16 | 36.75 | 36.76 | 162,540 | -0.16(-0.44%) |
Feb 27, 2013 | 36.50 | 37.17 | 36.41 | 36.92 | 135,431 | +0.34(+0.92%) |
Feb 26, 2013 | 36.66 | 36.80 | 36.42 | 36.58 | 162,104 | +0.16(+0.45%) |
Feb 25, 2013 | 37.37 | 37.58 | 36.42 | 36.42 | 321,752 | -0.85(-2.27%) |
Feb 22, 2013 | 37.43 | 37.72 | 37.15 | 37.27 | 200,341 | +0.13(+0.34%) |
Feb 21, 2013 | 37.41 | 37.59 | 36.90 | 37.14 | 292,052 | -0.28(-0.75%) |
Feb 20, 2013 | 38.12 | 38.12 | 37.39 | 37.42 | 262,800 | -0.79(-2.07%) |
Feb 19, 2013 | 37.20 | 38.22 | 37.20 | 38.21 | 515,280 | +0.83(+2.22%) |
Feb 15, 2013 | 37.55 | 37.55 | 37.16 | 37.39 | 257,637 | +0.02(+0.05%) |
Feb 14, 2013 | 36.93 | 37.46 | 36.88 | 37.37 | 354,294 | +0.38(+1.03%) |
Feb 13, 2013 | 36.84 | 37.01 | 36.66 | 36.99 | 263,998 | +0.22(+0.59%) |
Feb 12, 2013 | 36.47 | 36.78 | 36.44 | 36.77 | 218,005 | +0.23(+0.62%) |
Feb 11, 2013 | 36.37 | 36.57 | 36.27 | 36.54 | 148,701 | +0.06(+0.17%) |
Feb 08, 2013 | 36.11 | 36.51 | 35.87 | 36.48 | 324,622 | +0.31(+0.85%) |
Feb 07, 2013 | 36.25 | 36.31 | 35.80 | 36.17 | 119,081 | -0.17(-0.47%) |
Feb 06, 2013 | 36.08 | 36.35 | 35.80 | 36.34 | 217,172 | +0.60(+1.68%) |
Feb 04, 2013 | 36.00 | 36.43 | 35.47 | 35.74 | 264,630 | -0.60(-1.65%) |
Feb 01, 2013 | 37.37 | 37.37 | 35.80 | 36.34 | 482,771 | -1.02(-2.72%) |
Jan 31, 2013 | 37.65 | 38.11 | 37.03 | 37.36 | 220,371 | -0.37(-0.99%) |
Jan 30, 2013 | 35.89 | 38.44 | 35.81 | 37.73 | 903,849 | +2.15(+6.05%) |
Jan 29, 2013 | 35.46 | 36.72 | 34.93 | 35.58 | 443,202 | +0.16(+0.46%) |
Jan 28, 2013 | 35.63 | 35.67 | 35.18 | 35.41 | 138,070 | -0.25(-0.71%) |
Jan 25, 2013 | 34.87 | 35.70 | 34.53 | 35.67 | 206,982 | +0.91(+2.61%) |
Jan 24, 2013 | 34.77 | 34.98 | 34.39 | 34.76 | 146,661 | -0.02(-0.05%) |
Jan 23, 2013 | 34.54 | 35.04 | 34.49 | 34.78 | 134,548 | +0.15(+0.45%) |
Jan 22, 2013 | 34.29 | 34.64 | 34.14 | 34.62 | 105,033 | +0.25(+0.71%) |
Jan 18, 2013 | 34.21 | 34.43 | 33.99 | 34.38 | 91,100 | +0.13(+0.37%) |
Jan 17, 2013 | 34.05 | 34.38 | 33.89 | 34.25 | 87,390 | +0.33(+0.96%) |
Jan 16, 2013 | 33.92 | 34.03 | 33.67 | 33.92 | 145,704 | -0.15(-0.45%) |
Jan 15, 2013 | 33.62 | 34.11 | 33.62 | 34.08 | 99,472 | +0.20(+0.59%) |
Jan 14, 2013 | 33.81 | 34.02 | 33.61 | 33.88 | 107,595 | -0.08(-0.24%) |
Jan 11, 2013 | 33.98 | 34.02 | 33.50 | 33.96 | 106,524 | +0.05(+0.13%) |
Jan 10, 2013 | 34.09 | 34.19 | 33.62 | 33.91 | 107,164 | -0.03(-0.08%) |
Jan 09, 2013 | 33.88 | 33.96 | 33.72 | 33.94 | 93,117 | +0.19(+0.57%) |
Jan 08, 2013 | 34.09 | 34.13 | 33.56 | 33.75 | 143,754 | -0.45(-1.30%) |
Jan 07, 2013 | 33.87 | 34.21 | 33.63 | 34.20 | 127,860 | +0.06(+0.19%) |
Jan 04, 2013 | 34.01 | 34.17 | 33.68 | 34.13 | 144,250 | +0.23(+0.67%) |
Jan 03, 2013 | 34.33 | 34.33 | 33.67 | 33.91 | 173,464 | -0.45(-1.32%) |
Jan 02, 2013 | 34.23 | 34.39 | 33.92 | 34.36 | 230,389 | +0.88(+2.63%) |
Dec 31, 2012 | 32.75 | 33.56 | 32.57 | 33.48 | 149,416 | +0.80(+2.45%) |
Dec 28, 2012 | 32.79 | 32.98 | 32.61 | 32.68 | 157,911 | -0.32(-0.96%) |
Dec 27, 2012 | 33.28 | 33.40 | 32.71 | 33.00 | 150,917 | -0.15(-0.44%) |
Dec 26, 2012 | 33.51 | 33.67 | 32.99 | 33.14 | 176,572 | -0.35(-1.03%) |
Dec 24, 2012 | 33.34 | 33.58 | 32.99 | 33.49 | 69,744 | +0.00(+0.00%) |
Dec 21, 2012 | 33.46 | 33.71 | 33.09 | 33.49 | 520,051 | -0.39(-1.15%) |
Dec 20, 2012 | 33.26 | 34.11 | 33.04 | 33.88 | 216,887 | +0.62(+1.86%) |
Dec 19, 2012 | 33.29 | 33.41 | 33.00 | 33.26 | 194,679 | -0.09(-0.27%) |
Dec 18, 2012 | 32.07 | 33.35 | 31.93 | 33.35 | 270,346 | +1.40(+4.38%) |
Dec 17, 2012 | 31.46 | 32.03 | 31.32 | 31.95 | 226,575 | +0.55(+1.74%) |
Dec 14, 2012 | 31.21 | 31.70 | 30.99 | 31.41 | 143,977 | +0.05(+0.17%) |
Dec 13, 2012 | 31.45 | 31.61 | 31.13 | 31.35 | 158,342 | -0.11(-0.35%) |
Dec 12, 2012 | 31.49 | 31.70 | 31.23 | 31.46 | 165,010 | +0.10(+0.32%) |
Dec 11, 2012 | 31.41 | 31.51 | 30.99 | 31.36 | 187,086 | +0.28(+0.91%) |
Dec 10, 2012 | 30.88 | 31.21 | 30.68 | 31.08 | 160,352 | +0.24(+0.77%) |
Dec 07, 2012 | 30.91 | 30.91 | 30.58 | 30.84 | 147,898 | -0.06(-0.21%) |
Dec 06, 2012 | 30.65 | 30.92 | 30.54 | 30.91 | 124,175 | +0.16(+0.53%) |
Dec 05, 2012 | 30.89 | 31.20 | 30.67 | 30.74 | 197,899 | +0.05(+0.18%) |