Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 43.33 | 44.72 | 42.89 | 43.96 | 959,794 | +0.87(+2.01%) |
Feb 27, 2013 | 39.17 | 45.59 | 39.17 | 43.09 | 2,996,887 | +3.78(+9.61%) |
Feb 26, 2013 | 39.52 | 39.78 | 37.74 | 39.31 | 966,912 | -1.55(-3.81%) |
Feb 22, 2013 | 40.61 | 41.47 | 39.76 | 40.86 | 714,345 | +0.66(+1.64%) |
Feb 21, 2013 | 39.93 | 40.35 | 37.62 | 40.20 | 859,498 | +0.63(+1.58%) |
Feb 20, 2013 | 41.44 | 41.46 | 39.50 | 39.58 | 746,978 | -1.95(-4.68%) |
Feb 19, 2013 | 40.64 | 41.65 | 40.52 | 41.52 | 703,529 | +0.95(+2.35%) |
Feb 15, 2013 | 41.69 | 41.69 | 40.08 | 40.57 | 577,384 | -0.94(-2.27%) |
Feb 14, 2013 | 41.32 | 41.87 | 41.06 | 41.51 | 564,713 | +0.00(+0.00%) |
Feb 13, 2013 | 41.38 | 41.62 | 40.96 | 41.51 | 635,680 | +0.16(+0.39%) |
Feb 12, 2013 | 41.28 | 41.63 | 40.68 | 41.35 | 524,313 | +0.02(+0.05%) |
Feb 11, 2013 | 40.35 | 41.54 | 38.76 | 41.34 | 927,047 | -0.27(-0.66%) |
Feb 08, 2013 | 41.09 | 41.87 | 41.00 | 41.61 | 582,188 | +0.61(+1.49%) |
Feb 07, 2013 | 40.34 | 41.04 | 39.67 | 41.00 | 938,389 | +0.64(+1.59%) |
Feb 06, 2013 | 39.57 | 40.45 | 38.81 | 40.35 | 1,132,022 | +4.64(+12.98%) |
Feb 04, 2013 | 35.63 | 36.12 | 35.13 | 35.72 | 397,080 | -0.45(-1.25%) |
Feb 01, 2013 | 35.23 | 36.27 | 35.02 | 36.17 | 704,163 | +1.27(+3.65%) |
Jan 31, 2013 | 35.27 | 35.70 | 34.88 | 34.90 | 401,647 | -0.43(-1.23%) |
Jan 30, 2013 | 35.50 | 35.70 | 34.98 | 35.33 | 658,859 | -0.05(-0.13%) |
Jan 29, 2013 | 35.53 | 36.29 | 35.00 | 35.38 | 549,630 | -0.22(-0.61%) |
Jan 28, 2013 | 36.52 | 36.52 | 35.57 | 35.60 | 436,010 | -0.72(-1.97%) |
Jan 25, 2013 | 35.27 | 36.52 | 34.75 | 36.31 | 634,681 | +1.47(+4.22%) |
Jan 24, 2013 | 35.62 | 36.51 | 34.41 | 34.84 | 779,391 | -0.77(-2.17%) |
Jan 23, 2013 | 37.46 | 37.49 | 35.59 | 35.61 | 522,284 | -1.89(-5.05%) |
Jan 22, 2013 | 36.96 | 37.60 | 36.66 | 37.51 | 253,914 | +0.43(+1.17%) |
Jan 18, 2013 | 36.26 | 37.14 | 36.18 | 37.08 | 537,947 | +0.66(+1.81%) |
Jan 17, 2013 | 35.39 | 36.73 | 35.09 | 36.42 | 530,345 | +1.38(+3.93%) |
Jan 16, 2013 | 34.00 | 35.28 | 33.85 | 35.04 | 477,532 | +0.98(+2.88%) |
Jan 15, 2013 | 34.12 | 34.65 | 34.00 | 34.06 | 464,820 | -0.31(-0.90%) |
Jan 14, 2013 | 34.33 | 35.02 | 34.02 | 34.37 | 363,885 | -0.08(-0.25%) |
Jan 11, 2013 | 33.96 | 34.62 | 33.88 | 34.46 | 376,189 | +0.72(+2.12%) |
Jan 10, 2013 | 34.00 | 34.19 | 33.28 | 33.74 | 406,138 | +0.08(+0.25%) |
Jan 09, 2013 | 34.32 | 34.47 | 33.60 | 33.65 | 421,796 | -0.53(-1.54%) |
Jan 08, 2013 | 33.28 | 34.24 | 33.26 | 34.18 | 574,150 | +0.84(+2.52%) |
Jan 07, 2013 | 32.82 | 33.40 | 32.64 | 33.34 | 644,755 | +0.14(+0.43%) |
Jan 04, 2013 | 32.99 | 33.83 | 32.78 | 33.20 | 490,746 | +0.40(+1.21%) |
Jan 03, 2013 | 32.45 | 32.96 | 31.76 | 32.81 | 507,432 | +0.39(+1.19%) |
Jan 02, 2013 | 32.08 | 32.47 | 31.32 | 32.42 | 504,610 | +1.10(+3.52%) |
Dec 31, 2012 | 30.16 | 31.37 | 29.94 | 31.32 | 479,572 | +1.18(+3.91%) |
Dec 28, 2012 | 30.73 | 30.94 | 30.04 | 30.14 | 359,640 | -0.79(-2.56%) |
Dec 27, 2012 | 31.38 | 31.38 | 30.10 | 30.93 | 529,860 | -0.30(-0.97%) |
Dec 26, 2012 | 30.78 | 32.52 | 30.78 | 31.23 | 290,405 | -0.07(-0.21%) |
Dec 24, 2012 | 32.14 | 32.90 | 31.21 | 31.30 | 87,922 | -0.70(-2.18%) |
Dec 21, 2012 | 31.54 | 32.15 | 30.79 | 32.00 | 668,688 | +0.06(+0.18%) |
Dec 20, 2012 | 31.78 | 32.12 | 31.35 | 31.94 | 537,532 | +0.11(+0.36%) |
Dec 19, 2012 | 31.86 | 32.69 | 31.35 | 31.83 | 592,604 | -1.08(-3.29%) |
Dec 18, 2012 | 31.00 | 32.99 | 30.65 | 32.91 | 1,018,604 | +1.95(+6.30%) |
Dec 17, 2012 | 30.68 | 31.06 | 30.00 | 30.96 | 656,269 | +0.58(+1.92%) |
Dec 14, 2012 | 30.33 | 30.76 | 30.08 | 30.37 | 554,364 | +0.45(+1.51%) |
Dec 13, 2012 | 30.33 | 30.70 | 29.51 | 29.92 | 661,244 | -0.33(-1.09%) |
Dec 12, 2012 | 30.69 | 31.68 | 29.79 | 30.25 | 1,762,244 | -1.21(-3.83%) |
Dec 11, 2012 | 32.92 | 33.36 | 31.02 | 31.46 | 2,063,791 | -1.25(-3.83%) |
Dec 10, 2012 | 32.96 | 33.20 | 32.29 | 32.71 | 703,461 | -0.18(-0.54%) |
Dec 07, 2012 | 33.33 | 33.37 | 32.75 | 32.89 | 602,189 | -0.07(-0.20%) |
Dec 06, 2012 | 32.96 | 33.59 | 32.47 | 32.96 | 469,131 | -0.08(-0.26%) |
Dec 05, 2012 | 32.99 | 33.35 | 32.53 | 33.04 | 360,014 | +0.43(+1.33%) |