Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 38.22 | 38.30 | 37.82 | 38.02 | 154,505 | -0.12(-0.31%) |
Feb 27, 2013 | 37.62 | 38.61 | 37.58 | 38.14 | 141,888 | +0.51(+1.36%) |
Feb 26, 2013 | 37.35 | 37.79 | 36.93 | 37.63 | 189,141 | +0.66(+1.77%) |
Feb 25, 2013 | 36.14 | 38.26 | 36.14 | 36.97 | 523,815 | +1.46(+4.10%) |
Feb 22, 2013 | 35.13 | 35.53 | 34.88 | 35.52 | 216,512 | +0.66(+1.91%) |
Feb 21, 2013 | 36.65 | 36.74 | 34.23 | 34.85 | 845,098 | -2.90(-7.69%) |
Feb 20, 2013 | 38.50 | 38.73 | 37.73 | 37.76 | 138,448 | -0.77(-1.99%) |
Feb 19, 2013 | 38.41 | 38.66 | 38.32 | 38.52 | 342,737 | +0.23(+0.60%) |
Feb 15, 2013 | 38.31 | 38.72 | 38.21 | 38.29 | 149,200 | +0.15(+0.40%) |
Feb 14, 2013 | 38.22 | 38.68 | 37.91 | 38.14 | 202,856 | -0.09(-0.22%) |
Feb 13, 2013 | 37.76 | 38.46 | 37.72 | 38.22 | 195,698 | +0.54(+1.42%) |
Feb 12, 2013 | 37.86 | 38.05 | 37.50 | 37.69 | 157,012 | -0.11(-0.29%) |
Feb 11, 2013 | 38.03 | 38.07 | 37.59 | 37.80 | 100,238 | -0.12(-0.31%) |
Feb 08, 2013 | 37.36 | 38.27 | 37.32 | 37.92 | 248,623 | +0.64(+1.71%) |
Feb 07, 2013 | 37.29 | 37.37 | 36.85 | 37.28 | 146,752 | +0.03(+0.09%) |
Feb 06, 2013 | 36.71 | 37.26 | 36.69 | 37.25 | 137,237 | +0.69(+1.89%) |
Feb 04, 2013 | 36.83 | 36.94 | 36.40 | 36.56 | 183,401 | -0.58(-1.56%) |
Feb 01, 2013 | 36.75 | 37.13 | 36.52 | 37.13 | 255,844 | +0.71(+1.94%) |
Jan 31, 2013 | 36.01 | 36.78 | 35.97 | 36.43 | 145,604 | +0.36(+0.99%) |
Jan 30, 2013 | 36.52 | 36.56 | 35.88 | 36.07 | 151,560 | -0.43(-1.19%) |
Jan 29, 2013 | 36.38 | 36.63 | 36.07 | 36.51 | 138,305 | +0.14(+0.37%) |
Jan 28, 2013 | 37.18 | 37.46 | 36.28 | 36.37 | 200,408 | -0.64(-1.74%) |
Jan 25, 2013 | 35.12 | 37.02 | 35.12 | 37.01 | 370,973 | +2.23(+6.42%) |
Jan 24, 2013 | 34.21 | 34.92 | 33.99 | 34.78 | 190,850 | +0.62(+1.81%) |
Jan 23, 2013 | 34.50 | 34.50 | 34.08 | 34.16 | 110,811 | -0.34(-0.98%) |
Jan 22, 2013 | 33.99 | 34.59 | 33.76 | 34.50 | 177,601 | +0.49(+1.45%) |
Jan 18, 2013 | 33.64 | 34.09 | 32.40 | 34.01 | 680,600 | -1.05(-3.00%) |
Jan 17, 2013 | 34.68 | 35.08 | 34.68 | 35.06 | 123,034 | +0.48(+1.37%) |
Jan 16, 2013 | 34.63 | 34.71 | 34.29 | 34.59 | 118,142 | -0.08(-0.22%) |
Jan 15, 2013 | 34.47 | 34.92 | 34.61 | 34.66 | 195,108 | +0.03(+0.10%) |
Jan 14, 2013 | 34.64 | 34.96 | 34.56 | 34.63 | 256,932 | -0.11(-0.32%) |
Jan 11, 2013 | 35.14 | 35.38 | 34.58 | 34.74 | 253,979 | -0.48(-1.35%) |
Jan 10, 2013 | 34.27 | 35.22 | 33.67 | 35.22 | 403,552 | +1.25(+3.67%) |
Jan 09, 2013 | 34.58 | 35.22 | 33.14 | 33.97 | 556,152 | +0.19(+0.55%) |
Jan 08, 2013 | 33.17 | 33.83 | 33.10 | 33.78 | 293,799 | +0.70(+2.10%) |
Jan 07, 2013 | 33.42 | 33.42 | 32.92 | 33.09 | 154,855 | -0.42(-1.27%) |
Jan 04, 2013 | 33.36 | 33.80 | 33.14 | 33.51 | 142,453 | +0.44(+1.33%) |
Jan 03, 2013 | 33.60 | 33.76 | 32.88 | 33.07 | 79,870 | -0.53(-1.59%) |
Jan 02, 2013 | 33.73 | 33.86 | 33.03 | 33.60 | 283,255 | +0.99(+3.04%) |
Dec 31, 2012 | 30.39 | 32.78 | 30.28 | 32.61 | 395,854 | +2.20(+7.23%) |
Dec 28, 2012 | 29.97 | 30.70 | 29.80 | 30.41 | 299,089 | +0.27(+0.90%) |
Dec 27, 2012 | 30.28 | 30.49 | 29.87 | 30.14 | 125,199 | -0.17(-0.56%) |
Dec 26, 2012 | 30.63 | 31.19 | 30.29 | 30.31 | 131,487 | -0.32(-1.05%) |
Dec 24, 2012 | 30.50 | 30.66 | 30.32 | 30.63 | 42,206 | +0.08(+0.28%) |
Dec 21, 2012 | 30.27 | 30.68 | 29.86 | 30.55 | 407,877 | +0.00(+0.00%) |
Dec 20, 2012 | 30.38 | 30.79 | 30.37 | 30.55 | 198,639 | +0.18(+0.59%) |
Dec 19, 2012 | 30.25 | 30.63 | 29.94 | 30.37 | 227,974 | +0.06(+0.20%) |
Dec 18, 2012 | 30.23 | 30.48 | 29.80 | 30.31 | 324,585 | +0.08(+0.25%) |
Dec 17, 2012 | 30.60 | 30.80 | 29.82 | 30.23 | 190,659 | -0.31(-1.00%) |
Dec 14, 2012 | 30.24 | 30.96 | 30.24 | 30.54 | 97,138 | +0.17(+0.56%) |
Dec 13, 2012 | 30.87 | 31.09 | 30.33 | 30.37 | 102,459 | -0.48(-1.54%) |
Dec 12, 2012 | 31.77 | 31.77 | 30.72 | 30.85 | 120,295 | -0.76(-2.42%) |
Dec 11, 2012 | 31.53 | 31.75 | 31.42 | 31.61 | 144,684 | +0.21(+0.68%) |
Dec 10, 2012 | 31.35 | 31.43 | 30.73 | 31.40 | 208,538 | +0.11(+0.35%) |
Dec 07, 2012 | 31.61 | 31.61 | 30.87 | 31.29 | 84,834 | -0.11(-0.35%) |
Dec 06, 2012 | 31.56 | 31.63 | 31.18 | 31.40 | 129,850 | -0.15(-0.48%) |
Dec 05, 2012 | 32.47 | 32.56 | 31.51 | 31.55 | 124,061 | -0.78(-2.41%) |