Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 38.36 | 39.21 | 38.36 | 38.95 | 74,570 | +0.57(+1.49%) |
Feb 27, 2013 | 37.49 | 38.74 | 37.49 | 38.38 | 59,870 | +0.79(+2.10%) |
Feb 26, 2013 | 37.48 | 37.68 | 37.17 | 37.59 | 48,850 | -1.40(-3.59%) |
Feb 22, 2013 | 38.53 | 39.18 | 38.23 | 38.99 | 57,769 | +0.57(+1.49%) |
Feb 21, 2013 | 38.51 | 39.01 | 38.01 | 38.42 | 67,483 | -0.17(-0.44%) |
Feb 20, 2013 | 39.99 | 39.99 | 38.48 | 38.59 | 89,813 | -1.57(-3.91%) |
Feb 19, 2013 | 38.59 | 40.20 | 38.59 | 40.16 | 159,640 | +1.26(+3.24%) |
Feb 15, 2013 | 39.50 | 39.56 | 38.47 | 38.90 | 97,512 | -0.02(-0.05%) |
Feb 14, 2013 | 39.95 | 41.07 | 38.21 | 38.92 | 145,424 | -1.04(-2.61%) |
Feb 13, 2013 | 39.53 | 39.96 | 39.21 | 39.96 | 70,902 | +0.35(+0.87%) |
Feb 12, 2013 | 39.46 | 39.73 | 38.96 | 39.61 | 69,062 | +0.24(+0.62%) |
Feb 11, 2013 | 39.16 | 39.50 | 38.65 | 39.37 | 48,498 | +0.07(+0.19%) |
Feb 08, 2013 | 38.78 | 39.51 | 38.60 | 39.30 | 65,348 | +0.49(+1.25%) |
Feb 07, 2013 | 38.66 | 38.83 | 38.10 | 38.81 | 55,007 | +0.21(+0.56%) |
Feb 06, 2013 | 38.22 | 38.74 | 38.14 | 38.60 | 78,420 | +0.32(+0.83%) |
Feb 04, 2013 | 38.34 | 38.58 | 37.76 | 38.28 | 92,932 | -0.49(-1.25%) |
Feb 01, 2013 | 38.05 | 39.23 | 37.87 | 38.76 | 134,706 | +0.90(+2.37%) |
Jan 31, 2013 | 37.57 | 38.47 | 37.48 | 37.87 | 99,094 | +0.20(+0.52%) |
Jan 30, 2013 | 38.40 | 38.55 | 37.43 | 37.67 | 118,799 | -0.95(-2.47%) |
Jan 29, 2013 | 38.35 | 38.71 | 38.31 | 38.62 | 77,797 | +0.21(+0.56%) |
Jan 28, 2013 | 38.64 | 38.67 | 38.24 | 38.41 | 54,767 | -0.12(-0.32%) |
Jan 25, 2013 | 38.59 | 38.63 | 38.07 | 38.53 | 51,868 | +0.02(+0.05%) |
Jan 24, 2013 | 38.11 | 38.99 | 38.11 | 38.51 | 108,972 | +0.38(+1.00%) |
Jan 23, 2013 | 39.12 | 39.21 | 38.10 | 38.13 | 58,304 | -0.92(-2.37%) |
Jan 22, 2013 | 37.73 | 39.16 | 37.63 | 39.05 | 135,164 | +1.07(+2.83%) |
Jan 18, 2013 | 37.21 | 38.06 | 36.83 | 37.98 | 62,745 | +0.71(+1.90%) |
Jan 17, 2013 | 37.21 | 37.37 | 37.04 | 37.27 | 47,239 | +0.33(+0.88%) |
Jan 16, 2013 | 36.81 | 37.06 | 36.63 | 36.94 | 37,210 | -0.06(-0.15%) |
Jan 15, 2013 | 36.50 | 37.20 | 36.50 | 37.00 | 29,727 | +0.14(+0.38%) |
Jan 14, 2013 | 37.02 | 37.13 | 36.57 | 36.86 | 54,258 | -0.35(-0.95%) |
Jan 11, 2013 | 37.10 | 37.26 | 36.82 | 37.21 | 37,224 | +0.20(+0.53%) |
Jan 10, 2013 | 37.34 | 37.34 | 36.60 | 37.02 | 39,974 | -0.07(-0.18%) |
Jan 09, 2013 | 37.01 | 37.34 | 36.88 | 37.08 | 57,936 | +0.34(+0.91%) |
Jan 08, 2013 | 36.84 | 37.34 | 36.36 | 36.75 | 37,578 | -0.26(-0.71%) |
Jan 07, 2013 | 36.61 | 37.24 | 36.61 | 37.01 | 56,971 | +0.07(+0.20%) |
Jan 04, 2013 | 36.66 | 37.11 | 36.39 | 36.93 | 53,713 | +0.53(+1.46%) |
Jan 03, 2013 | 36.76 | 36.98 | 36.13 | 36.40 | 52,045 | -0.28(-0.76%) |
Jan 02, 2013 | 36.49 | 36.72 | 36.27 | 36.68 | 113,109 | +1.06(+2.99%) |
Dec 31, 2012 | 34.84 | 35.76 | 34.62 | 35.62 | 109,714 | +0.59(+1.68%) |
Dec 28, 2012 | 35.02 | 35.48 | 34.94 | 35.03 | 39,305 | -0.34(-0.95%) |
Dec 27, 2012 | 35.23 | 35.48 | 34.88 | 35.37 | 61,971 | +0.05(+0.13%) |
Dec 26, 2012 | 35.47 | 35.47 | 35.11 | 35.32 | 40,923 | -0.02(-0.05%) |
Dec 24, 2012 | 35.37 | 35.48 | 34.96 | 35.34 | 26,427 | -0.10(-0.29%) |
Dec 21, 2012 | 34.91 | 35.48 | 34.91 | 35.44 | 209,989 | -0.04(-0.11%) |
Dec 20, 2012 | 35.76 | 35.93 | 35.38 | 35.48 | 89,345 | -0.31(-0.86%) |
Dec 19, 2012 | 35.79 | 36.25 | 35.51 | 35.79 | 77,599 | -0.01(-0.03%) |
Dec 18, 2012 | 35.11 | 35.86 | 34.95 | 35.79 | 105,079 | +0.74(+2.10%) |
Dec 17, 2012 | 34.44 | 35.08 | 34.44 | 35.06 | 85,969 | +0.72(+2.09%) |
Dec 14, 2012 | 34.04 | 34.65 | 33.87 | 34.34 | 69,372 | +0.09(+0.27%) |
Dec 13, 2012 | 34.27 | 34.66 | 34.05 | 34.24 | 76,207 | -0.21(-0.62%) |
Dec 12, 2012 | 34.52 | 34.87 | 34.26 | 34.46 | 99,568 | +0.20(+0.57%) |
Dec 11, 2012 | 34.05 | 34.32 | 33.84 | 34.26 | 105,494 | +0.48(+1.41%) |
Dec 10, 2012 | 33.77 | 34.18 | 33.42 | 33.79 | 136,227 | -0.03(-0.08%) |
Dec 07, 2012 | 33.41 | 33.92 | 33.25 | 33.82 | 98,167 | +0.74(+2.23%) |
Dec 06, 2012 | 32.33 | 33.15 | 32.22 | 33.08 | 101,010 | +0.51(+1.58%) |
Dec 05, 2012 | 32.75 | 33.03 | 32.29 | 32.56 | 59,238 | -0.01(-0.03%) |