Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 33.36 | 33.38 | 32.78 | 33.17 | 255,471 | -0.36(-1.07%) |
Feb 27, 2013 | 32.81 | 33.63 | 32.78 | 33.53 | 209,472 | +0.72(+2.20%) |
Feb 26, 2013 | 33.47 | 33.48 | 32.61 | 32.81 | 320,298 | -0.97(-2.87%) |
Feb 22, 2013 | 33.83 | 33.95 | 33.51 | 33.78 | 317,806 | -0.15(-0.45%) |
Feb 21, 2013 | 34.29 | 34.29 | 33.58 | 33.93 | 252,462 | -0.28(-0.81%) |
Feb 20, 2013 | 34.89 | 34.95 | 34.14 | 34.21 | 323,009 | -0.68(-1.96%) |
Feb 19, 2013 | 34.97 | 35.04 | 34.61 | 34.89 | 272,348 | -0.19(-0.54%) |
Feb 15, 2013 | 35.67 | 35.67 | 34.76 | 35.08 | 372,125 | -1.04(-2.88%) |
Feb 14, 2013 | 37.22 | 37.22 | 36.07 | 36.12 | 206,658 | -1.03(-2.78%) |
Feb 13, 2013 | 37.56 | 37.72 | 37.05 | 37.15 | 162,765 | -0.36(-0.95%) |
Feb 12, 2013 | 37.34 | 37.64 | 37.15 | 37.51 | 164,873 | +0.21(+0.55%) |
Feb 11, 2013 | 37.34 | 37.49 | 36.99 | 37.30 | 197,654 | -0.17(-0.45%) |
Feb 08, 2013 | 37.18 | 37.71 | 37.15 | 37.47 | 109,756 | +0.29(+0.77%) |
Feb 07, 2013 | 37.25 | 37.43 | 36.95 | 37.19 | 152,073 | -0.02(-0.06%) |
Feb 06, 2013 | 37.24 | 37.36 | 37.07 | 37.21 | 86,880 | +0.28(+0.75%) |
Feb 04, 2013 | 36.82 | 37.11 | 36.57 | 36.93 | 126,698 | +0.08(+0.22%) |
Feb 01, 2013 | 36.53 | 37.15 | 36.46 | 36.85 | 133,492 | +0.31(+0.85%) |
Jan 31, 2013 | 36.76 | 36.87 | 36.35 | 36.54 | 104,746 | -0.24(-0.65%) |
Jan 30, 2013 | 36.59 | 37.12 | 36.59 | 36.78 | 141,544 | +0.19(+0.52%) |
Jan 29, 2013 | 36.46 | 36.73 | 35.96 | 36.59 | 164,588 | +0.16(+0.44%) |
Jan 28, 2013 | 36.36 | 36.68 | 36.10 | 36.43 | 143,242 | +0.24(+0.66%) |
Jan 25, 2013 | 35.99 | 36.57 | 35.96 | 36.19 | 162,687 | +0.09(+0.24%) |
Jan 24, 2013 | 36.65 | 36.70 | 36.04 | 36.10 | 165,317 | -0.65(-1.77%) |
Jan 23, 2013 | 37.13 | 37.42 | 36.33 | 36.76 | 188,768 | -0.41(-1.09%) |
Jan 22, 2013 | 35.81 | 37.23 | 35.79 | 37.16 | 392,557 | +1.91(+5.43%) |
Jan 18, 2013 | 35.14 | 35.37 | 34.95 | 35.25 | 201,583 | -0.03(-0.09%) |
Jan 17, 2013 | 35.53 | 35.57 | 35.19 | 35.28 | 133,180 | -0.12(-0.34%) |
Jan 16, 2013 | 35.85 | 35.88 | 35.28 | 35.40 | 167,000 | -0.42(-1.18%) |
Jan 15, 2013 | 35.77 | 35.86 | 35.68 | 35.82 | 180,727 | +0.06(+0.16%) |
Jan 14, 2013 | 35.89 | 35.95 | 35.56 | 35.76 | 76,146 | -0.11(-0.31%) |
Jan 11, 2013 | 35.83 | 36.21 | 35.77 | 35.87 | 218,097 | +0.09(+0.24%) |
Jan 10, 2013 | 35.61 | 35.81 | 35.45 | 35.79 | 178,974 | +0.40(+1.12%) |
Jan 09, 2013 | 35.37 | 35.61 | 35.25 | 35.39 | 136,010 | +0.01(+0.02%) |
Jan 08, 2013 | 35.58 | 35.64 | 35.23 | 35.38 | 176,829 | -0.21(-0.60%) |
Jan 07, 2013 | 35.58 | 35.68 | 35.05 | 35.60 | 240,444 | +0.08(+0.22%) |
Jan 04, 2013 | 35.07 | 35.56 | 35.02 | 35.52 | 119,740 | +0.45(+1.29%) |
Jan 03, 2013 | 34.94 | 35.18 | 34.79 | 35.06 | 171,771 | +0.13(+0.39%) |
Jan 02, 2013 | 35.23 | 35.33 | 34.86 | 34.93 | 248,653 | +0.57(+1.67%) |
Dec 31, 2012 | 33.70 | 34.40 | 33.63 | 34.36 | 186,614 | +0.59(+1.74%) |
Dec 28, 2012 | 33.77 | 34.05 | 33.70 | 33.77 | 169,240 | -0.04(-0.12%) |
Dec 27, 2012 | 34.03 | 34.03 | 33.53 | 33.81 | 267,196 | +0.01(+0.02%) |
Dec 26, 2012 | 34.37 | 34.42 | 33.71 | 33.80 | 108,396 | -0.57(-1.66%) |
Dec 24, 2012 | 34.47 | 34.49 | 34.25 | 34.37 | 51,449 | -0.05(-0.14%) |
Dec 21, 2012 | 34.24 | 34.44 | 33.82 | 34.42 | 244,223 | -0.17(-0.48%) |
Dec 20, 2012 | 34.20 | 34.62 | 33.94 | 34.59 | 194,359 | +0.39(+1.14%) |
Dec 19, 2012 | 35.01 | 35.06 | 34.17 | 34.20 | 262,611 | -0.79(-2.25%) |
Dec 18, 2012 | 34.68 | 35.34 | 34.68 | 34.98 | 195,357 | +0.25(+0.71%) |
Dec 17, 2012 | 34.48 | 34.85 | 34.28 | 34.74 | 168,918 | +0.28(+0.81%) |
Dec 14, 2012 | 34.21 | 34.75 | 34.05 | 34.46 | 229,127 | +0.32(+0.93%) |
Dec 13, 2012 | 35.09 | 35.09 | 33.80 | 34.14 | 410,447 | -0.92(-2.63%) |
Dec 12, 2012 | 35.22 | 35.37 | 34.78 | 35.06 | 258,728 | +0.05(+0.14%) |
Dec 11, 2012 | 36.34 | 36.37 | 34.99 | 35.02 | 243,643 | -1.22(-3.38%) |
Dec 10, 2012 | 36.24 | 36.54 | 36.00 | 36.24 | 215,757 | +0.19(+0.53%) |
Dec 07, 2012 | 35.62 | 36.26 | 35.60 | 36.05 | 268,866 | +0.56(+1.59%) |
Dec 06, 2012 | 35.52 | 35.67 | 35.22 | 35.49 | 320,854 | +0.02(+0.07%) |
Dec 05, 2012 | 35.80 | 36.40 | 35.46 | 35.46 | 374,709 | -0.42(-1.17%) |