Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 35.35 | 35.55 | 34.98 | 35.00 | 246,736 | -0.37(-1.05%) |
Feb 27, 2013 | 35.22 | 35.58 | 35.18 | 35.37 | 407,098 | +0.22(+0.63%) |
Feb 26, 2013 | 35.50 | 35.61 | 35.02 | 35.15 | 320,801 | -0.76(-2.12%) |
Feb 22, 2013 | 35.81 | 35.94 | 34.99 | 35.91 | 124,956 | +0.53(+1.50%) |
Feb 21, 2013 | 36.25 | 36.25 | 34.51 | 35.38 | 326,158 | -0.94(-2.59%) |
Feb 20, 2013 | 36.31 | 36.81 | 35.92 | 36.32 | 165,108 | -0.04(-0.11%) |
Feb 19, 2013 | 36.27 | 36.69 | 36.19 | 36.36 | 160,036 | -0.01(-0.03%) |
Feb 15, 2013 | 36.52 | 37.00 | 35.76 | 36.37 | 224,957 | +0.63(+1.76%) |
Feb 14, 2013 | 35.75 | 36.23 | 35.33 | 35.74 | 252,240 | +0.97(+2.79%) |
Feb 13, 2013 | 34.50 | 35.01 | 34.24 | 34.77 | 200,139 | +0.39(+1.13%) |
Feb 12, 2013 | 34.47 | 34.65 | 34.08 | 34.38 | 100,488 | -0.08(-0.23%) |
Feb 11, 2013 | 34.50 | 35.19 | 34.24 | 34.46 | 143,589 | -0.09(-0.26%) |
Feb 08, 2013 | 33.70 | 35.25 | 33.53 | 34.55 | 292,118 | +0.97(+2.89%) |
Feb 07, 2013 | 33.25 | 34.00 | 32.34 | 33.58 | 270,224 | +0.37(+1.11%) |
Feb 06, 2013 | 33.50 | 33.79 | 32.92 | 33.21 | 357,934 | +0.52(+1.59%) |
Feb 04, 2013 | 33.77 | 34.21 | 32.63 | 32.69 | 630,892 | -1.28(-3.77%) |
Feb 01, 2013 | 34.27 | 35.14 | 32.64 | 33.97 | 1,650,841 | -1.88(-5.24%) |
Jan 31, 2013 | 36.86 | 36.88 | 35.59 | 35.85 | 682,650 | +0.33(+0.93%) |
Jan 30, 2013 | 35.91 | 36.20 | 35.17 | 35.52 | 320,604 | -0.50(-1.39%) |
Jan 29, 2013 | 36.75 | 37.06 | 35.97 | 36.02 | 398,621 | -0.88(-2.38%) |
Jan 28, 2013 | 37.50 | 37.86 | 36.65 | 36.90 | 413,270 | -0.70(-1.86%) |
Jan 25, 2013 | 37.18 | 37.74 | 36.99 | 37.60 | 215,843 | +0.43(+1.16%) |
Jan 24, 2013 | 36.79 | 37.60 | 36.39 | 37.17 | 485,924 | +0.30(+0.81%) |
Jan 23, 2013 | 35.74 | 36.97 | 35.40 | 36.87 | 336,632 | +1.48(+4.18%) |
Jan 22, 2013 | 35.73 | 35.95 | 35.24 | 35.39 | 140,177 | -0.32(-0.90%) |
Jan 18, 2013 | 35.75 | 35.89 | 34.48 | 35.71 | 275,708 | -0.17(-0.47%) |
Jan 17, 2013 | 34.79 | 35.89 | 34.78 | 35.88 | 176,107 | +1.16(+3.34%) |
Jan 16, 2013 | 34.79 | 35.38 | 34.50 | 34.72 | 150,111 | -0.27(-0.77%) |
Jan 15, 2013 | 33.94 | 35.06 | 33.94 | 34.99 | 256,152 | +0.87(+2.55%) |
Jan 14, 2013 | 33.97 | 34.48 | 33.94 | 34.12 | 153,834 | +0.03(+0.09%) |
Jan 11, 2013 | 34.73 | 34.80 | 34.01 | 34.09 | 127,339 | -0.50(-1.45%) |
Jan 10, 2013 | 34.62 | 34.86 | 34.07 | 34.59 | 202,978 | +0.15(+0.44%) |
Jan 09, 2013 | 33.78 | 34.68 | 33.74 | 34.44 | 200,045 | +0.88(+2.62%) |
Jan 08, 2013 | 34.02 | 34.77 | 32.52 | 33.56 | 194,302 | -0.62(-1.81%) |
Jan 07, 2013 | 34.09 | 34.60 | 33.82 | 34.18 | 132,133 | +0.03(+0.09%) |
Jan 04, 2013 | 34.29 | 34.68 | 33.78 | 34.15 | 125,602 | +0.09(+0.26%) |
Jan 03, 2013 | 34.42 | 34.56 | 33.64 | 34.06 | 252,684 | -0.33(-0.96%) |
Jan 02, 2013 | 33.90 | 34.65 | 32.86 | 34.39 | 505,863 | +1.53(+4.66%) |
Dec 31, 2012 | 31.36 | 32.90 | 31.30 | 32.86 | 348,461 | +1.53(+4.88%) |
Dec 28, 2012 | 31.78 | 32.20 | 31.08 | 31.33 | 321,589 | -0.64(-2.00%) |
Dec 27, 2012 | 32.64 | 32.99 | 31.30 | 31.97 | 421,973 | -0.81(-2.47%) |
Dec 26, 2012 | 33.00 | 33.28 | 32.46 | 32.78 | 134,538 | -0.16(-0.49%) |
Dec 24, 2012 | 33.43 | 33.63 | 32.85 | 32.94 | 47,579 | -0.48(-1.44%) |
Dec 21, 2012 | 34.08 | 34.08 | 32.71 | 33.42 | 332,407 | -0.32(-0.95%) |
Dec 20, 2012 | 34.24 | 34.28 | 33.47 | 33.74 | 358,322 | -0.57(-1.66%) |
Dec 19, 2012 | 34.43 | 34.48 | 33.86 | 34.31 | 274,974 | -0.21(-0.61%) |
Dec 18, 2012 | 34.53 | 35.06 | 34.20 | 34.52 | 311,967 | -0.09(-0.26%) |
Dec 17, 2012 | 34.63 | 34.82 | 33.84 | 34.61 | 384,174 | +0.08(+0.23%) |
Dec 14, 2012 | 34.72 | 35.22 | 34.36 | 34.53 | 211,864 | -0.36(-1.03%) |
Dec 13, 2012 | 33.26 | 35.05 | 32.24 | 34.89 | 708,013 | +1.30(+3.87%) |
Dec 12, 2012 | 32.28 | 33.95 | 31.77 | 33.59 | 445,941 | +1.87(+5.90%) |
Dec 11, 2012 | 31.42 | 32.10 | 31.21 | 31.72 | 250,658 | +0.38(+1.21%) |
Dec 10, 2012 | 31.47 | 31.75 | 30.92 | 31.34 | 267,845 | +0.26(+0.84%) |
Dec 07, 2012 | 31.35 | 32.01 | 30.85 | 31.08 | 117,397 | -0.20(-0.64%) |
Dec 06, 2012 | 31.58 | 32.00 | 31.07 | 31.28 | 318,944 | -0.38(-1.20%) |
Dec 05, 2012 | 31.74 | 32.10 | 31.33 | 31.66 | 241,578 | +0.02(+0.06%) |