Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 36.34 | 36.48 | 36.05 | 36.10 | 719,408 | -0.04(-0.12%) |
Feb 27, 2013 | 35.49 | 36.20 | 35.41 | 36.15 | 994,405 | +0.59(+1.67%) |
Feb 26, 2013 | 35.86 | 35.87 | 35.44 | 35.55 | 1,160,925 | +0.03(+0.09%) |
Feb 25, 2013 | 36.88 | 36.94 | 35.52 | 35.52 | 1,248,343 | -1.15(-3.13%) |
Feb 22, 2013 | 37.14 | 37.19 | 36.63 | 36.67 | 777,674 | -0.42(-1.12%) |
Feb 21, 2013 | 37.34 | 37.54 | 36.71 | 37.08 | 955,458 | -0.75(-1.98%) |
Feb 20, 2013 | 38.45 | 38.64 | 37.72 | 37.83 | 770,414 | -0.49(-1.27%) |
Feb 19, 2013 | 37.78 | 38.36 | 37.59 | 38.32 | 1,710,383 | +1.25(+3.38%) |
Feb 15, 2013 | 37.10 | 37.89 | 37.05 | 37.06 | 716,470 | -0.20(-0.55%) |
Feb 14, 2013 | 37.20 | 37.31 | 36.94 | 37.27 | 367,915 | -0.05(-0.15%) |
Feb 13, 2013 | 37.63 | 37.84 | 37.20 | 37.32 | 1,574,936 | +0.40(+1.07%) |
Feb 12, 2013 | 36.64 | 37.05 | 36.64 | 36.93 | 751,886 | +0.45(+1.22%) |
Feb 11, 2013 | 36.21 | 36.50 | 36.18 | 36.48 | 671,787 | +0.24(+0.67%) |
Feb 08, 2013 | 35.90 | 36.24 | 35.90 | 36.24 | 525,542 | +0.53(+1.48%) |
Feb 07, 2013 | 35.74 | 35.86 | 35.22 | 35.71 | 1,156,356 | -0.29(-0.81%) |
Feb 06, 2013 | 36.00 | 36.15 | 35.88 | 36.00 | 810,889 | +0.26(+0.74%) |
Feb 04, 2013 | 35.87 | 35.88 | 35.48 | 35.74 | 1,583,920 | -0.80(-2.18%) |
Feb 01, 2013 | 36.14 | 36.58 | 36.06 | 36.54 | 1,287,253 | +0.36(+1.00%) |
Jan 31, 2013 | 36.30 | 36.65 | 35.81 | 36.17 | 2,960,726 | -0.95(-2.55%) |
Jan 30, 2013 | 37.54 | 37.87 | 37.04 | 37.12 | 2,389,993 | -0.40(-1.06%) |
Jan 29, 2013 | 36.92 | 37.58 | 36.87 | 37.52 | 2,261,826 | +0.76(+2.08%) |
Jan 28, 2013 | 36.97 | 37.01 | 36.51 | 36.75 | 1,434,127 | +0.14(+0.39%) |
Jan 25, 2013 | 36.75 | 36.78 | 36.49 | 36.61 | 2,144,321 | +0.49(+1.35%) |
Jan 24, 2013 | 36.33 | 36.43 | 35.88 | 36.12 | 2,674,842 | +0.50(+1.40%) |
Jan 23, 2013 | 35.90 | 35.96 | 35.55 | 35.62 | 1,723,622 | -0.28(-0.78%) |
Jan 22, 2013 | 36.14 | 36.18 | 35.79 | 35.90 | 1,627,834 | -0.02(-0.05%) |
Jan 18, 2013 | 36.22 | 36.26 | 35.81 | 35.92 | 1,161,142 | -0.30(-0.83%) |
Jan 17, 2013 | 36.07 | 36.29 | 35.85 | 36.22 | 1,073,677 | +0.44(+1.23%) |
Jan 16, 2013 | 36.20 | 36.25 | 35.62 | 35.78 | 1,599,487 | -0.34(-0.94%) |
Jan 15, 2013 | 36.07 | 36.19 | 35.88 | 36.12 | 1,653,129 | +0.14(+0.40%) |
Jan 14, 2013 | 36.20 | 36.26 | 35.88 | 35.98 | 1,298,601 | +0.07(+0.20%) |
Jan 11, 2013 | 36.40 | 36.51 | 35.55 | 35.90 | 2,322,528 | -0.26(-0.71%) |
Jan 10, 2013 | 36.70 | 36.71 | 36.03 | 36.16 | 1,367,774 | -0.01(-0.03%) |
Jan 09, 2013 | 36.31 | 36.43 | 36.06 | 36.17 | 1,618,157 | +0.15(+0.41%) |
Jan 08, 2013 | 36.53 | 36.55 | 36.00 | 36.03 | 1,246,844 | -0.65(-1.77%) |
Jan 07, 2013 | 36.78 | 36.91 | 36.54 | 36.67 | 1,145,457 | -0.25(-0.68%) |
Jan 04, 2013 | 37.22 | 37.30 | 36.76 | 36.93 | 1,890,286 | -0.70(-1.87%) |
Jan 03, 2013 | 37.54 | 37.89 | 37.42 | 37.63 | 715,865 | -0.12(-0.31%) |
Jan 02, 2013 | 37.63 | 37.76 | 37.30 | 37.75 | 796,057 | +0.71(+1.93%) |
Dec 31, 2012 | 36.18 | 37.15 | 36.15 | 37.03 | 581,849 | +0.79(+2.17%) |
Dec 28, 2012 | 36.23 | 36.66 | 36.16 | 36.25 | 614,330 | -0.24(-0.65%) |
Dec 27, 2012 | 36.17 | 36.55 | 35.83 | 36.48 | 797,810 | +0.31(+0.87%) |
Dec 26, 2012 | 36.28 | 36.54 | 35.87 | 36.17 | 553,840 | -0.09(-0.24%) |
Dec 24, 2012 | 36.01 | 36.26 | 35.84 | 36.26 | 282,937 | +0.04(+0.11%) |
Dec 21, 2012 | 35.59 | 36.26 | 35.54 | 36.22 | 1,204,601 | +0.00(+0.00%) |
Dec 20, 2012 | 35.85 | 36.26 | 35.72 | 36.22 | 905,762 | +0.40(+1.10%) |
Dec 19, 2012 | 35.85 | 36.18 | 35.82 | 35.82 | 917,289 | +0.15(+0.42%) |
Dec 18, 2012 | 34.93 | 35.67 | 34.89 | 35.67 | 981,562 | +1.04(+3.00%) |
Dec 17, 2012 | 34.46 | 34.65 | 34.30 | 34.63 | 651,707 | +0.48(+1.40%) |
Dec 14, 2012 | 34.15 | 34.42 | 34.07 | 34.16 | 721,840 | +0.16(+0.47%) |
Dec 13, 2012 | 34.38 | 34.60 | 33.76 | 34.00 | 917,529 | -0.69(-1.98%) |
Dec 12, 2012 | 34.56 | 34.86 | 34.46 | 34.68 | 975,492 | +0.52(+1.51%) |
Dec 11, 2012 | 34.30 | 34.44 | 34.02 | 34.17 | 830,940 | +0.25(+0.75%) |
Dec 10, 2012 | 33.88 | 34.04 | 33.75 | 33.91 | 624,377 | +0.19(+0.57%) |
Dec 07, 2012 | 33.66 | 33.82 | 33.49 | 33.72 | 957,716 | -0.01(-0.02%) |
Dec 06, 2012 | 33.55 | 33.74 | 33.38 | 33.73 | 1,018,864 | +0.35(+1.04%) |
Dec 05, 2012 | 33.43 | 33.61 | 33.25 | 33.38 | 826,072 | -0.12(-0.34%) |