Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 42.20 | 43.13 | 41.71 | 42.57 | 48,896 | +0.63(+1.50%) |
Feb 27, 2013 | 41.96 | 42.56 | 41.85 | 41.94 | 67,946 | -0.38(-0.90%) |
Feb 26, 2013 | 42.13 | 42.72 | 41.45 | 42.32 | 70,928 | +0.53(+1.26%) |
Feb 25, 2013 | 43.14 | 43.41 | 41.70 | 41.80 | 93,068 | -1.44(-3.33%) |
Feb 22, 2013 | 43.19 | 43.63 | 42.67 | 43.24 | 36,068 | +0.39(+0.90%) |
Feb 21, 2013 | 42.34 | 43.00 | 41.85 | 42.85 | 48,530 | +0.67(+1.60%) |
Feb 20, 2013 | 43.29 | 43.44 | 42.18 | 42.18 | 58,426 | -0.96(-2.22%) |
Feb 19, 2013 | 43.17 | 43.80 | 42.81 | 43.13 | 92,873 | -0.13(-0.30%) |
Feb 15, 2013 | 43.02 | 43.31 | 42.63 | 43.27 | 92,825 | +0.70(+1.65%) |
Feb 14, 2013 | 42.65 | 43.08 | 42.46 | 42.56 | 71,377 | -0.06(-0.14%) |
Feb 13, 2013 | 42.59 | 43.02 | 42.34 | 42.62 | 106,940 | +0.13(+0.31%) |
Feb 12, 2013 | 41.20 | 42.61 | 41.10 | 42.49 | 97,148 | +1.27(+3.07%) |
Feb 11, 2013 | 40.00 | 41.30 | 39.78 | 41.23 | 61,563 | +1.22(+3.05%) |
Feb 08, 2013 | 41.13 | 41.25 | 39.59 | 40.00 | 119,882 | -1.25(-3.03%) |
Feb 07, 2013 | 38.91 | 41.40 | 38.91 | 41.25 | 167,392 | +2.40(+6.17%) |
Feb 06, 2013 | 33.89 | 38.86 | 33.89 | 38.86 | 261,112 | +5.38(+16.05%) |
Feb 04, 2013 | 33.89 | 34.23 | 33.28 | 33.48 | 49,800 | -0.59(-1.72%) |
Feb 01, 2013 | 33.26 | 34.28 | 33.25 | 34.07 | 71,020 | +0.97(+2.94%) |
Jan 31, 2013 | 32.62 | 33.37 | 32.62 | 33.09 | 55,742 | +0.43(+1.32%) |
Jan 30, 2013 | 33.18 | 33.27 | 32.58 | 32.66 | 109,956 | -0.42(-1.26%) |
Jan 29, 2013 | 32.18 | 33.25 | 32.03 | 33.08 | 84,040 | +0.95(+2.96%) |
Jan 28, 2013 | 31.96 | 32.18 | 31.72 | 32.13 | 50,857 | +0.13(+0.41%) |
Jan 25, 2013 | 31.92 | 32.16 | 31.31 | 32.00 | 35,938 | +0.24(+0.76%) |
Jan 24, 2013 | 31.61 | 32.00 | 31.34 | 31.75 | 33,221 | +0.25(+0.79%) |
Jan 23, 2013 | 31.59 | 31.62 | 31.32 | 31.51 | 20,437 | -0.08(-0.25%) |
Jan 22, 2013 | 31.43 | 31.62 | 31.23 | 31.59 | 55,223 | +0.12(+0.40%) |
Jan 18, 2013 | 31.49 | 31.73 | 31.37 | 31.46 | 48,382 | -0.13(-0.42%) |
Jan 17, 2013 | 31.40 | 31.80 | 31.34 | 31.59 | 67,000 | +0.26(+0.82%) |
Jan 16, 2013 | 31.08 | 31.51 | 30.98 | 31.34 | 26,638 | +0.12(+0.40%) |
Jan 15, 2013 | 30.98 | 31.35 | 30.86 | 31.21 | 41,853 | +0.21(+0.68%) |
Jan 14, 2013 | 31.21 | 31.26 | 30.76 | 31.00 | 19,194 | -0.23(-0.73%) |
Jan 11, 2013 | 31.22 | 31.45 | 30.98 | 31.23 | 27,154 | +0.07(+0.21%) |
Jan 10, 2013 | 30.99 | 31.19 | 30.58 | 31.16 | 26,763 | +0.17(+0.54%) |
Jan 09, 2013 | 30.48 | 31.03 | 30.35 | 30.99 | 65,400 | +0.26(+0.86%) |
Jan 08, 2013 | 30.69 | 30.89 | 30.31 | 30.73 | 49,102 | +0.15(+0.48%) |
Jan 07, 2013 | 31.00 | 31.04 | 30.53 | 30.58 | 18,526 | -0.51(-1.65%) |
Jan 04, 2013 | 31.22 | 31.26 | 30.96 | 31.10 | 34,114 | +0.07(+0.21%) |
Jan 03, 2013 | 31.07 | 31.21 | 30.68 | 31.03 | 44,821 | -0.07(-0.21%) |
Jan 02, 2013 | 31.31 | 31.37 | 30.89 | 31.10 | 83,887 | +0.72(+2.38%) |
Dec 31, 2012 | 29.41 | 30.48 | 29.26 | 30.37 | 33,519 | +1.09(+3.72%) |
Dec 28, 2012 | 29.39 | 29.63 | 29.22 | 29.28 | 19,961 | -0.31(-1.06%) |
Dec 27, 2012 | 29.33 | 29.66 | 29.07 | 29.60 | 20,264 | +0.22(+0.75%) |
Dec 26, 2012 | 29.34 | 29.66 | 29.12 | 29.38 | 38,220 | +0.08(+0.27%) |
Dec 24, 2012 | 29.16 | 29.36 | 28.90 | 29.30 | 9,416 | +0.16(+0.55%) |
Dec 21, 2012 | 29.39 | 29.58 | 29.07 | 29.14 | 114,925 | -0.26(-0.87%) |
Dec 20, 2012 | 29.57 | 29.66 | 29.30 | 29.39 | 51,495 | -0.24(-0.81%) |
Dec 19, 2012 | 29.49 | 29.77 | 29.23 | 29.63 | 42,229 | +0.23(+0.77%) |
Dec 18, 2012 | 29.32 | 29.50 | 29.17 | 29.41 | 50,205 | +0.10(+0.35%) |
Dec 17, 2012 | 29.12 | 29.53 | 28.74 | 29.30 | 62,550 | +0.26(+0.91%) |
Dec 14, 2012 | 29.36 | 29.50 | 28.80 | 29.04 | 57,519 | -0.35(-1.19%) |
Dec 13, 2012 | 29.41 | 29.91 | 29.25 | 29.39 | 15,236 | -0.07(-0.22%) |
Dec 12, 2012 | 29.99 | 30.31 | 29.39 | 29.46 | 38,485 | -0.37(-1.25%) |
Dec 11, 2012 | 29.89 | 29.99 | 29.62 | 29.83 | 57,613 | +0.24(+0.82%) |
Dec 10, 2012 | 30.17 | 30.17 | 29.35 | 29.59 | 19,789 | -0.47(-1.56%) |
Dec 07, 2012 | 29.96 | 30.06 | 29.00 | 30.06 | 31,692 | +0.20(+0.69%) |
Dec 06, 2012 | 29.41 | 29.96 | 28.79 | 29.85 | 25,416 | +0.37(+1.25%) |
Dec 05, 2012 | 31.32 | 32.14 | 28.79 | 29.48 | 93,247 | -0.44(-1.48%) |