Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 35.97 | 36.12 | 35.81 | 35.85 | 227,427 | +0.24(+0.67%) |
Feb 27, 2013 | 35.38 | 36.09 | 35.36 | 35.61 | 461,406 | +0.14(+0.40%) |
Feb 26, 2013 | 34.79 | 35.50 | 34.40 | 35.47 | 425,264 | +0.82(+2.38%) |
Feb 25, 2013 | 35.58 | 35.58 | 34.64 | 34.65 | 291,009 | -0.82(-2.32%) |
Feb 22, 2013 | 35.36 | 35.49 | 35.10 | 35.47 | 199,885 | +0.38(+1.07%) |
Feb 21, 2013 | 35.35 | 35.48 | 34.65 | 35.10 | 191,198 | -0.40(-1.14%) |
Feb 20, 2013 | 36.70 | 36.70 | 35.45 | 35.50 | 189,428 | -1.27(-3.46%) |
Feb 19, 2013 | 36.61 | 36.81 | 36.38 | 36.77 | 313,525 | +0.14(+0.38%) |
Feb 15, 2013 | 36.62 | 36.84 | 36.33 | 36.63 | 294,084 | +0.12(+0.34%) |
Feb 14, 2013 | 36.38 | 36.72 | 36.31 | 36.51 | 217,000 | +0.00(+0.00%) |
Feb 13, 2013 | 35.91 | 36.52 | 35.91 | 36.51 | 222,478 | +0.58(+1.61%) |
Feb 12, 2013 | 36.19 | 36.36 | 35.75 | 35.93 | 248,112 | -0.25(-0.70%) |
Feb 11, 2013 | 35.03 | 36.35 | 35.03 | 36.18 | 904,042 | +1.63(+4.72%) |
Feb 08, 2013 | 34.48 | 34.78 | 34.46 | 34.55 | 692,270 | +0.17(+0.48%) |
Feb 07, 2013 | 34.56 | 34.71 | 34.35 | 34.38 | 265,840 | -0.17(-0.48%) |
Feb 06, 2013 | 34.44 | 34.67 | 34.29 | 34.55 | 225,694 | +0.17(+0.50%) |
Feb 04, 2013 | 34.67 | 34.79 | 34.31 | 34.38 | 175,958 | -0.55(-1.58%) |
Feb 01, 2013 | 34.49 | 35.01 | 34.19 | 34.93 | 330,194 | +0.73(+2.12%) |
Jan 31, 2013 | 34.42 | 34.63 | 34.17 | 34.21 | 343,667 | -0.09(-0.26%) |
Jan 30, 2013 | 34.86 | 34.86 | 34.14 | 34.29 | 243,022 | -0.70(-2.00%) |
Jan 29, 2013 | 34.51 | 35.02 | 34.28 | 34.99 | 311,041 | +0.36(+1.04%) |
Jan 28, 2013 | 34.91 | 34.97 | 34.28 | 34.63 | 237,871 | -0.33(-0.95%) |
Jan 25, 2013 | 34.87 | 35.01 | 34.44 | 34.97 | 163,054 | +0.27(+0.78%) |
Jan 24, 2013 | 34.42 | 35.01 | 34.14 | 34.70 | 243,317 | +0.42(+1.23%) |
Jan 23, 2013 | 34.57 | 34.70 | 34.11 | 34.28 | 314,223 | -0.30(-0.86%) |
Jan 22, 2013 | 34.58 | 35.17 | 34.55 | 34.57 | 321,526 | -0.02(-0.05%) |
Jan 18, 2013 | 34.07 | 34.63 | 34.03 | 34.59 | 523,268 | +0.35(+1.02%) |
Jan 17, 2013 | 32.06 | 34.56 | 32.06 | 34.24 | 1,134,936 | +2.17(+6.77%) |
Jan 16, 2013 | 32.12 | 32.27 | 32.01 | 32.07 | 428,614 | -0.18(-0.57%) |
Jan 15, 2013 | 31.68 | 32.38 | 31.68 | 32.25 | 276,313 | +0.44(+1.38%) |
Jan 14, 2013 | 31.80 | 32.10 | 31.67 | 31.82 | 197,815 | -0.04(-0.14%) |
Jan 11, 2013 | 32.05 | 32.15 | 31.83 | 31.86 | 283,742 | -0.13(-0.41%) |
Jan 10, 2013 | 32.17 | 32.17 | 31.71 | 31.99 | 281,205 | +0.05(+0.16%) |
Jan 09, 2013 | 31.82 | 32.20 | 31.82 | 31.94 | 232,596 | +0.11(+0.33%) |
Jan 08, 2013 | 31.40 | 31.89 | 31.19 | 31.83 | 356,305 | +0.38(+1.20%) |
Jan 07, 2013 | 31.08 | 31.66 | 30.99 | 31.46 | 331,795 | +0.13(+0.42%) |
Jan 04, 2013 | 31.20 | 31.45 | 31.05 | 31.33 | 368,465 | +0.30(+0.96%) |
Jan 03, 2013 | 31.12 | 31.51 | 30.93 | 31.03 | 288,198 | -0.13(-0.42%) |
Jan 02, 2013 | 31.33 | 31.38 | 30.48 | 31.16 | 339,493 | +0.68(+2.24%) |
Dec 31, 2012 | 29.70 | 30.54 | 29.59 | 30.48 | 216,498 | +0.81(+2.74%) |
Dec 28, 2012 | 29.45 | 29.93 | 29.41 | 29.66 | 160,816 | -0.13(-0.44%) |
Dec 27, 2012 | 29.88 | 30.01 | 29.26 | 29.79 | 277,923 | -0.30(-0.99%) |
Dec 26, 2012 | 30.13 | 30.26 | 29.88 | 30.09 | 193,349 | +0.03(+0.09%) |
Dec 24, 2012 | 30.15 | 30.47 | 29.92 | 30.07 | 87,103 | +0.04(+0.15%) |
Dec 21, 2012 | 29.87 | 30.32 | 29.87 | 30.02 | 736,245 | -0.12(-0.41%) |
Dec 20, 2012 | 29.95 | 30.19 | 29.72 | 30.14 | 294,236 | +0.20(+0.67%) |
Dec 19, 2012 | 30.02 | 30.35 | 29.77 | 29.94 | 340,143 | -0.04(-0.12%) |
Dec 18, 2012 | 29.36 | 29.98 | 29.15 | 29.98 | 272,020 | +0.64(+2.18%) |
Dec 17, 2012 | 28.80 | 29.37 | 28.80 | 29.34 | 161,620 | +0.58(+2.01%) |
Dec 14, 2012 | 31.12 | 31.12 | 28.37 | 28.76 | 257,671 | +0.27(+0.95%) |
Dec 13, 2012 | 28.68 | 28.78 | 28.12 | 28.49 | 216,907 | -0.18(-0.64%) |
Dec 12, 2012 | 29.07 | 29.07 | 28.57 | 28.67 | 147,270 | -0.25(-0.85%) |
Dec 11, 2012 | 29.39 | 29.46 | 28.72 | 28.92 | 255,793 | -0.22(-0.75%) |
Dec 10, 2012 | 29.13 | 29.16 | 28.87 | 29.14 | 251,455 | +0.04(+0.15%) |
Dec 07, 2012 | 29.19 | 29.25 | 28.78 | 29.09 | 174,718 | +0.08(+0.27%) |
Dec 06, 2012 | 28.93 | 29.07 | 28.72 | 29.02 | 84,678 | +0.03(+0.09%) |
Dec 05, 2012 | 28.88 | 29.14 | 28.61 | 28.99 | 172,208 | +0.04(+0.12%) |