Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 41.37 | 41.56 | 40.18 | 41.29 | 352,196 | +0.86(+2.13%) |
Feb 27, 2013 | 40.08 | 41.12 | 39.50 | 40.43 | 206,559 | +0.35(+0.87%) |
Feb 26, 2013 | 40.73 | 40.99 | 39.32 | 40.08 | 277,340 | -1.35(-3.26%) |
Feb 22, 2013 | 40.84 | 42.00 | 40.03 | 41.43 | 456,599 | +0.80(+1.97%) |
Feb 21, 2013 | 40.81 | 40.97 | 39.92 | 40.63 | 435,204 | -0.37(-0.90%) |
Feb 20, 2013 | 41.35 | 42.65 | 40.82 | 41.00 | 701,607 | -0.10(-0.24%) |
Feb 19, 2013 | 36.46 | 41.64 | 36.00 | 41.10 | 2,039,081 | +5.90(+16.76%) |
Feb 15, 2013 | 33.46 | 35.27 | 32.81 | 35.20 | 848,315 | +2.23(+6.76%) |
Feb 14, 2013 | 33.49 | 33.93 | 32.94 | 32.97 | 243,801 | -0.65(-1.93%) |
Feb 13, 2013 | 33.71 | 33.89 | 33.04 | 33.62 | 190,191 | -0.11(-0.33%) |
Feb 12, 2013 | 35.31 | 35.53 | 33.69 | 33.73 | 372,840 | -1.49(-4.23%) |
Feb 11, 2013 | 34.95 | 35.90 | 34.89 | 35.22 | 215,905 | +0.37(+1.06%) |
Feb 08, 2013 | 35.02 | 35.27 | 34.44 | 34.85 | 153,792 | -0.17(-0.49%) |
Feb 07, 2013 | 35.91 | 35.91 | 34.66 | 35.02 | 328,742 | -0.96(-2.67%) |
Feb 06, 2013 | 36.32 | 36.73 | 35.40 | 35.98 | 255,875 | +0.53(+1.50%) |
Feb 04, 2013 | 33.95 | 35.81 | 33.65 | 35.45 | 699,240 | +1.33(+3.90%) |
Feb 01, 2013 | 34.71 | 34.71 | 33.73 | 34.12 | 382,757 | -0.33(-0.96%) |
Jan 31, 2013 | 34.89 | 35.00 | 33.68 | 34.45 | 564,824 | +1.08(+3.24%) |
Jan 30, 2013 | 34.38 | 34.48 | 32.64 | 33.37 | 501,240 | -1.11(-3.22%) |
Jan 29, 2013 | 35.19 | 35.47 | 33.99 | 34.48 | 402,387 | -0.64(-1.82%) |
Jan 28, 2013 | 35.80 | 35.93 | 34.26 | 35.12 | 414,346 | -0.53(-1.49%) |
Jan 25, 2013 | 35.86 | 35.86 | 34.84 | 35.65 | 371,220 | -0.04(-0.11%) |
Jan 24, 2013 | 35.02 | 36.82 | 34.97 | 35.69 | 389,193 | +0.63(+1.80%) |
Jan 23, 2013 | 35.50 | 35.98 | 34.85 | 35.06 | 236,760 | -0.26(-0.74%) |
Jan 22, 2013 | 35.72 | 36.49 | 34.65 | 35.32 | 415,588 | -0.51(-1.42%) |
Jan 18, 2013 | 34.34 | 36.05 | 34.22 | 35.83 | 710,426 | +1.44(+4.19%) |
Jan 17, 2013 | 34.48 | 34.73 | 33.87 | 34.39 | 235,943 | +0.12(+0.35%) |
Jan 16, 2013 | 34.81 | 34.99 | 34.01 | 34.27 | 267,351 | -0.54(-1.55%) |
Jan 15, 2013 | 33.60 | 34.99 | 33.23 | 34.81 | 604,547 | +1.88(+5.71%) |
Jan 14, 2013 | 33.44 | 33.57 | 32.13 | 32.93 | 1,003,678 | -0.56(-1.67%) |
Jan 11, 2013 | 34.74 | 35.46 | 33.32 | 33.49 | 640,458 | -1.21(-3.49%) |
Jan 10, 2013 | 35.85 | 35.89 | 34.21 | 34.70 | 400,858 | -0.91(-2.56%) |
Jan 09, 2013 | 35.14 | 35.89 | 34.83 | 35.61 | 546,272 | +0.72(+2.06%) |
Jan 08, 2013 | 35.65 | 35.93 | 34.10 | 34.89 | 1,176,426 | -1.25(-3.46%) |
Jan 07, 2013 | 37.08 | 37.21 | 36.01 | 36.14 | 465,171 | -0.71(-1.93%) |
Jan 04, 2013 | 37.36 | 37.38 | 36.40 | 36.85 | 538,516 | -0.19(-0.51%) |
Jan 03, 2013 | 36.64 | 37.42 | 36.10 | 37.04 | 426,003 | +0.55(+1.51%) |
Jan 02, 2013 | 35.79 | 36.52 | 35.00 | 36.49 | 676,494 | +1.49(+4.26%) |
Dec 31, 2012 | 34.86 | 35.22 | 34.48 | 35.00 | 560,633 | +0.28(+0.81%) |
Dec 28, 2012 | 34.66 | 35.32 | 34.52 | 34.72 | 465,793 | -0.32(-0.91%) |
Dec 27, 2012 | 34.75 | 35.20 | 34.19 | 35.04 | 560,726 | +0.27(+0.78%) |
Dec 26, 2012 | 34.32 | 35.21 | 34.19 | 34.77 | 887,858 | +0.69(+2.02%) |
Dec 24, 2012 | 32.85 | 34.14 | 32.85 | 34.08 | 460,867 | +1.24(+3.78%) |
Dec 21, 2012 | 32.50 | 33.00 | 31.54 | 32.84 | 2,617,148 | +0.45(+1.39%) |
Dec 20, 2012 | 31.75 | 32.48 | 31.33 | 32.39 | 475,847 | +0.72(+2.27%) |
Dec 19, 2012 | 30.41 | 32.12 | 30.38 | 31.67 | 578,934 | +0.64(+2.06%) |
Dec 18, 2012 | 30.45 | 31.48 | 30.00 | 31.03 | 662,522 | +1.03(+3.43%) |
Dec 17, 2012 | 30.00 | 30.03 | 28.70 | 30.00 | 734,345 | +0.21(+0.70%) |
Dec 14, 2012 | 28.69 | 30.83 | 28.42 | 29.79 | 1,914,028 | +1.09(+3.80%) |
Dec 13, 2012 | 26.65 | 28.86 | 26.60 | 28.70 | 3,118,897 | +2.37(+9.00%) |
Dec 12, 2012 | 26.11 | 27.00 | 25.82 | 26.33 | 788,578 | +0.32(+1.23%) |
Dec 11, 2012 | 26.86 | 27.35 | 24.90 | 26.01 | 2,631,768 | -1.34(-4.90%) |
Dec 10, 2012 | 22.59 | 27.60 | 21.40 | 27.35 | 3,894,693 | +4.83(+21.42%) |
Dec 07, 2012 | 23.30 | 23.30 | 22.52 | 22.52 | 674,187 | -0.60(-2.57%) |
Dec 06, 2012 | 24.03 | 24.17 | 22.97 | 23.12 | 504,477 | -0.86(-3.59%) |
Dec 05, 2012 | 24.77 | 24.86 | 23.71 | 23.98 | 479,777 | -0.65(-2.64%) |