Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 37.75 | 37.85 | 37.48 | 37.51 | 237,596 | -0.10(-0.26%) |
Feb 27, 2013 | 37.51 | 37.92 | 37.51 | 37.61 | 72,681 | +0.11(+0.29%) |
Feb 26, 2013 | 37.38 | 37.72 | 37.00 | 37.50 | 96,503 | +0.26(+0.68%) |
Feb 25, 2013 | 38.23 | 38.23 | 37.21 | 37.24 | 156,191 | -0.86(-2.27%) |
Feb 22, 2013 | 38.01 | 38.21 | 37.85 | 38.11 | 109,432 | +0.37(+0.98%) |
Feb 21, 2013 | 37.96 | 38.38 | 37.65 | 37.74 | 132,576 | -0.20(-0.52%) |
Feb 20, 2013 | 38.17 | 38.34 | 37.89 | 37.94 | 199,633 | -0.24(-0.63%) |
Feb 19, 2013 | 37.86 | 38.22 | 37.85 | 38.17 | 231,956 | +0.44(+1.18%) |
Feb 15, 2013 | 37.90 | 37.90 | 37.54 | 37.73 | 229,040 | +0.07(+0.17%) |
Feb 14, 2013 | 37.54 | 37.83 | 37.53 | 37.66 | 88,852 | +0.02(+0.04%) |
Feb 13, 2013 | 37.55 | 37.65 | 37.20 | 37.65 | 124,659 | +0.15(+0.39%) |
Feb 12, 2013 | 37.06 | 37.50 | 36.96 | 37.50 | 101,197 | +0.44(+1.20%) |
Feb 11, 2013 | 36.67 | 37.10 | 36.61 | 37.06 | 106,198 | +0.33(+0.90%) |
Feb 08, 2013 | 36.43 | 36.92 | 36.43 | 36.73 | 97,388 | +0.28(+0.77%) |
Feb 07, 2013 | 36.04 | 36.45 | 35.90 | 36.45 | 298,287 | +0.46(+1.28%) |
Feb 06, 2013 | 35.86 | 36.06 | 35.84 | 35.99 | 197,501 | -0.02(-0.05%) |
Feb 04, 2013 | 36.55 | 36.55 | 35.93 | 36.00 | 353,485 | -0.73(-1.99%) |
Feb 01, 2013 | 36.50 | 36.84 | 36.26 | 36.73 | 748,133 | +0.31(+0.86%) |
Jan 31, 2013 | 36.12 | 36.73 | 36.12 | 36.42 | 234,010 | +0.30(+0.84%) |
Jan 30, 2013 | 36.49 | 36.59 | 35.94 | 36.12 | 324,572 | -0.49(-1.35%) |
Jan 29, 2013 | 36.62 | 36.76 | 36.55 | 36.61 | 174,062 | -0.11(-0.29%) |
Jan 28, 2013 | 36.75 | 36.95 | 36.46 | 36.72 | 241,768 | -0.02(-0.04%) |
Jan 25, 2013 | 36.75 | 36.86 | 36.46 | 36.73 | 134,959 | +0.09(+0.25%) |
Jan 24, 2013 | 36.47 | 36.86 | 36.32 | 36.64 | 435,121 | +0.16(+0.43%) |
Jan 23, 2013 | 37.85 | 38.05 | 35.60 | 36.49 | 743,316 | -1.73(-4.52%) |
Jan 22, 2013 | 37.53 | 38.42 | 37.53 | 38.22 | 182,055 | +0.61(+1.62%) |
Jan 18, 2013 | 37.71 | 38.04 | 37.43 | 37.61 | 154,127 | -0.16(-0.44%) |
Jan 17, 2013 | 37.48 | 37.94 | 37.29 | 37.77 | 146,974 | +0.36(+0.97%) |
Jan 16, 2013 | 37.20 | 37.53 | 37.19 | 37.41 | 116,788 | +0.06(+0.15%) |
Jan 15, 2013 | 37.04 | 37.45 | 37.02 | 37.35 | 111,156 | +0.15(+0.40%) |
Jan 14, 2013 | 36.94 | 37.21 | 36.67 | 37.20 | 161,020 | +0.22(+0.60%) |
Jan 11, 2013 | 37.26 | 37.39 | 36.47 | 36.98 | 145,530 | -0.20(-0.53%) |
Jan 10, 2013 | 37.34 | 37.53 | 37.10 | 37.18 | 57,336 | -0.02(-0.07%) |
Jan 09, 2013 | 37.07 | 37.21 | 37.02 | 37.20 | 127,298 | +0.30(+0.80%) |
Jan 08, 2013 | 36.88 | 36.97 | 36.48 | 36.91 | 84,148 | +0.08(+0.22%) |
Jan 07, 2013 | 36.86 | 37.07 | 36.51 | 36.83 | 135,432 | -0.30(-0.80%) |
Jan 04, 2013 | 37.08 | 37.19 | 36.83 | 37.12 | 182,549 | +0.26(+0.71%) |
Jan 03, 2013 | 37.06 | 37.09 | 36.64 | 36.86 | 218,516 | -0.13(-0.36%) |
Jan 02, 2013 | 36.93 | 37.19 | 36.08 | 36.99 | 356,914 | +0.91(+2.51%) |
Dec 31, 2012 | 35.76 | 36.11 | 35.42 | 36.08 | 151,932 | +0.39(+1.11%) |
Dec 28, 2012 | 35.62 | 36.07 | 35.52 | 35.69 | 91,724 | -0.02(-0.05%) |
Dec 27, 2012 | 35.60 | 35.72 | 35.20 | 35.71 | 142,654 | +0.02(+0.07%) |
Dec 26, 2012 | 36.10 | 36.10 | 35.58 | 35.68 | 80,802 | -0.28(-0.78%) |
Dec 24, 2012 | 36.08 | 36.41 | 35.75 | 35.96 | 25,510 | -0.18(-0.50%) |
Dec 21, 2012 | 36.29 | 36.55 | 35.83 | 36.14 | 618,127 | -0.53(-1.44%) |
Dec 20, 2012 | 36.37 | 36.77 | 36.28 | 36.67 | 213,846 | +0.34(+0.93%) |
Dec 19, 2012 | 35.95 | 36.41 | 35.75 | 36.33 | 117,279 | +0.39(+1.10%) |
Dec 18, 2012 | 36.08 | 36.33 | 35.90 | 35.94 | 245,269 | -0.03(-0.09%) |
Dec 17, 2012 | 35.16 | 36.02 | 35.12 | 35.97 | 190,421 | +0.91(+2.60%) |
Dec 14, 2012 | 35.42 | 35.57 | 35.05 | 35.06 | 126,088 | -0.54(-1.52%) |
Dec 13, 2012 | 35.79 | 35.93 | 35.54 | 35.60 | 132,594 | -0.09(-0.25%) |
Dec 12, 2012 | 36.04 | 36.21 | 35.64 | 35.69 | 151,933 | -0.19(-0.53%) |
Dec 11, 2012 | 35.79 | 35.89 | 35.40 | 35.88 | 280,166 | +0.24(+0.67%) |
Dec 10, 2012 | 35.21 | 35.78 | 35.06 | 35.64 | 267,038 | +0.53(+1.51%) |