Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 39.68 | 39.68 | 38.20 | 38.30 | 15,621 | +0.26(+0.69%) |
Feb 27, 2013 | 37.14 | 38.06 | 37.13 | 38.04 | 5,743 | +0.15(+0.39%) |
Feb 26, 2013 | 37.48 | 38.00 | 37.48 | 37.89 | 13,530 | -0.66(-1.71%) |
Feb 25, 2013 | 38.37 | 38.90 | 38.37 | 38.55 | 5,431 | -0.40(-1.03%) |
Feb 22, 2013 | 39.20 | 39.25 | 38.83 | 38.95 | 6,661 | -0.06(-0.15%) |
Feb 21, 2013 | 39.05 | 39.05 | 38.80 | 39.01 | 4,889 | -0.51(-1.29%) |
Feb 20, 2013 | 40.00 | 40.32 | 39.52 | 39.52 | 5,630 | +0.12(+0.30%) |
Feb 19, 2013 | 39.45 | 39.45 | 39.27 | 39.40 | 5,931 | +1.50(+3.96%) |
Feb 15, 2013 | 37.99 | 38.34 | 37.89 | 37.90 | 8,279 | +0.21(+0.56%) |
Feb 14, 2013 | 37.69 | 37.69 | 37.53 | 37.69 | 1,153 | +0.44(+1.18%) |
Feb 13, 2013 | 37.15 | 37.38 | 37.15 | 37.25 | 2,521 | +0.45(+1.22%) |
Feb 12, 2013 | 36.73 | 36.96 | 36.73 | 36.80 | 4,650 | -0.22(-0.59%) |
Feb 11, 2013 | 36.72 | 37.05 | 36.72 | 37.02 | 3,615 | +0.02(+0.05%) |
Feb 08, 2013 | 36.80 | 37.12 | 36.80 | 37.00 | 6,660 | +0.94(+2.61%) |
Feb 07, 2013 | 36.27 | 36.27 | 36.06 | 36.06 | 4,617 | -0.06(-0.17%) |
Feb 06, 2013 | 35.90 | 36.39 | 35.90 | 36.12 | 5,802 | -0.69(-1.87%) |
Feb 04, 2013 | 36.86 | 36.95 | 36.65 | 36.81 | 1,660 | -0.34(-0.92%) |
Feb 01, 2013 | 37.10 | 37.25 | 37.00 | 37.15 | 13,209 | +0.21(+0.57%) |
Jan 31, 2013 | 37.11 | 37.11 | 36.90 | 36.94 | 3,652 | -0.38(-1.02%) |
Jan 30, 2013 | 37.59 | 37.59 | 37.32 | 37.32 | 8,435 | -0.28(-0.74%) |
Jan 29, 2013 | 37.42 | 37.65 | 37.42 | 37.60 | 9,550 | +0.23(+0.62%) |
Jan 28, 2013 | 37.30 | 37.37 | 37.24 | 37.37 | 8,304 | -0.10(-0.27%) |
Jan 25, 2013 | 37.46 | 37.55 | 37.28 | 37.47 | 9,340 | +0.06(+0.16%) |
Jan 24, 2013 | 37.60 | 37.65 | 37.29 | 37.41 | 6,413 | -0.06(-0.16%) |
Jan 23, 2013 | 37.21 | 37.47 | 37.21 | 37.47 | 6,271 | -0.08(-0.21%) |
Jan 22, 2013 | 37.50 | 37.55 | 37.17 | 37.55 | 8,974 | +0.29(+0.78%) |
Jan 18, 2013 | 36.97 | 37.26 | 36.97 | 37.26 | 7,348 | -0.19(-0.51%) |
Jan 17, 2013 | 37.31 | 37.55 | 37.31 | 37.45 | 3,286 | +0.04(+0.11%) |
Jan 16, 2013 | 37.20 | 37.41 | 37.20 | 37.41 | 11,073 | +0.47(+1.27%) |
Jan 15, 2013 | 37.04 | 37.10 | 36.92 | 36.94 | 4,547 | +0.21(+0.57%) |
Jan 14, 2013 | 36.56 | 36.79 | 36.56 | 36.73 | 10,883 | +0.18(+0.49%) |
Jan 12, 2013 | 36.65 | 36.65 | 36.35 | 36.55 | 6,678 | +0.00(+0.00%) |
Jan 11, 2013 | 36.65 | 36.65 | 36.35 | 36.55 | 6,678 | -0.35(-0.94%) |
Jan 10, 2013 | 36.65 | 36.98 | 36.62 | 36.90 | 5,731 | +0.29(+0.79%) |
Jan 09, 2013 | 36.80 | 36.80 | 36.56 | 36.61 | 5,184 | -0.12(-0.33%) |
Jan 08, 2013 | 36.72 | 36.74 | 36.55 | 36.73 | 12,132 | +0.40(+1.10%) |
Jan 07, 2013 | 36.29 | 36.34 | 36.14 | 36.33 | 2,372 | +0.03(+0.08%) |
Jan 04, 2013 | 36.35 | 36.35 | 36.20 | 36.30 | 3,993 | -0.05(-0.14%) |
Jan 03, 2013 | 36.44 | 36.53 | 36.32 | 36.35 | 5,302 | +0.20(+0.55%) |
Jan 02, 2013 | 36.24 | 36.25 | 36.06 | 36.15 | 6,983 | +0.41(+1.15%) |
Dec 31, 2012 | 35.04 | 35.75 | 35.04 | 35.74 | 8,704 | +0.50(+1.42%) |
Dec 28, 2012 | 35.47 | 35.47 | 35.15 | 35.24 | 4,900 | -0.20(-0.56%) |
Dec 27, 2012 | 35.20 | 35.44 | 34.98 | 35.44 | 9,075 | +0.54(+1.55%) |
Dec 26, 2012 | 34.82 | 35.24 | 34.82 | 34.90 | 6,835 | -0.20(-0.57%) |
Dec 24, 2012 | 35.25 | 35.25 | 34.89 | 35.10 | 5,042 | -0.07(-0.20%) |
Dec 21, 2012 | 35.00 | 35.30 | 35.00 | 35.17 | 14,263 | +0.06(+0.17%) |
Dec 20, 2012 | 35.02 | 35.15 | 35.02 | 35.11 | 8,540 | -0.37(-1.04%) |
Dec 19, 2012 | 35.80 | 35.80 | 35.48 | 35.48 | 8,782 | -0.32(-0.89%) |
Dec 18, 2012 | 35.76 | 36.03 | 35.55 | 35.80 | 7,206 | -0.25(-0.69%) |
Dec 17, 2012 | 36.03 | 36.05 | 35.66 | 36.05 | 4,506 | -0.13(-0.36%) |
Dec 14, 2012 | 35.95 | 36.39 | 35.90 | 36.18 | 5,174 | +0.03(+0.08%) |
Dec 13, 2012 | 36.47 | 36.47 | 35.95 | 36.15 | 4,613 | -0.46(-1.26%) |
Dec 12, 2012 | 36.25 | 36.65 | 36.25 | 36.61 | 5,192 | +1.04(+2.92%) |
Dec 11, 2012 | 35.87 | 35.87 | 35.57 | 35.57 | 5,532 | +0.11(+0.31%) |
Dec 10, 2012 | 35.45 | 35.68 | 35.45 | 35.46 | 7,205 | -0.32(-0.89%) |
Dec 07, 2012 | 35.74 | 35.79 | 35.74 | 35.78 | 4,682 | +0.06(+0.17%) |
Dec 06, 2012 | 35.61 | 35.99 | 35.61 | 35.72 | 5,780 | -0.15(-0.42%) |
Dec 05, 2012 | 36.06 | 36.06 | 35.73 | 35.87 | 13,403 | +0.29(+0.80%) |