Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 35.76 | 35.98 | 35.50 | 35.78 | 131,391 | +0.26(+0.73%) |
Feb 27, 2013 | 35.26 | 35.74 | 35.14 | 35.52 | 133,940 | +0.22(+0.63%) |
Feb 26, 2013 | 35.11 | 35.47 | 34.92 | 35.30 | 160,405 | +0.36(+1.02%) |
Feb 25, 2013 | 35.79 | 35.93 | 34.94 | 34.94 | 114,946 | -0.80(-2.23%) |
Feb 22, 2013 | 35.35 | 35.74 | 35.14 | 35.74 | 146,127 | +0.62(+1.78%) |
Feb 21, 2013 | 35.11 | 35.59 | 34.91 | 35.11 | 206,117 | -0.05(-0.13%) |
Feb 20, 2013 | 35.61 | 35.71 | 35.16 | 35.16 | 175,122 | -0.52(-1.46%) |
Feb 19, 2013 | 35.11 | 35.70 | 35.11 | 35.68 | 293,117 | +0.54(+1.53%) |
Feb 15, 2013 | 35.42 | 35.42 | 35.11 | 35.15 | 178,207 | -0.13(-0.38%) |
Feb 14, 2013 | 35.55 | 35.60 | 35.26 | 35.28 | 76,197 | -0.28(-0.78%) |
Feb 13, 2013 | 35.56 | 35.63 | 35.41 | 35.56 | 92,776 | -0.10(-0.29%) |
Feb 12, 2013 | 35.44 | 35.71 | 35.29 | 35.66 | 80,361 | +0.24(+0.69%) |
Feb 11, 2013 | 35.46 | 35.65 | 35.24 | 35.41 | 83,511 | -0.06(-0.16%) |
Feb 08, 2013 | 35.36 | 35.62 | 35.36 | 35.47 | 67,174 | +0.07(+0.20%) |
Feb 07, 2013 | 35.35 | 35.52 | 35.07 | 35.40 | 90,973 | -0.01(-0.02%) |
Feb 06, 2013 | 35.28 | 35.47 | 35.02 | 35.41 | 100,349 | +0.24(+0.67%) |
Feb 04, 2013 | 35.60 | 35.64 | 35.06 | 35.17 | 111,081 | -0.58(-1.61%) |
Feb 01, 2013 | 35.34 | 35.90 | 35.21 | 35.75 | 140,832 | +0.57(+1.62%) |
Jan 31, 2013 | 35.04 | 35.45 | 35.04 | 35.18 | 186,849 | +0.20(+0.56%) |
Jan 30, 2013 | 35.28 | 35.38 | 34.89 | 34.98 | 143,309 | -0.43(-1.20%) |
Jan 29, 2013 | 34.98 | 35.44 | 34.94 | 35.41 | 157,503 | +0.36(+1.01%) |
Jan 28, 2013 | 35.11 | 35.19 | 34.77 | 35.05 | 196,922 | +0.01(+0.02%) |
Jan 25, 2013 | 34.82 | 35.04 | 34.62 | 35.04 | 137,940 | +0.24(+0.70%) |
Jan 24, 2013 | 34.77 | 34.89 | 34.50 | 34.80 | 199,419 | +0.14(+0.41%) |
Jan 23, 2013 | 34.63 | 34.70 | 34.48 | 34.66 | 125,222 | -0.01(-0.02%) |
Jan 22, 2013 | 34.40 | 34.77 | 34.40 | 34.66 | 203,549 | +0.17(+0.48%) |
Jan 18, 2013 | 34.05 | 34.51 | 33.96 | 34.50 | 160,554 | +0.39(+1.16%) |
Jan 17, 2013 | 34.11 | 34.34 | 33.91 | 34.10 | 110,110 | +0.16(+0.47%) |
Jan 16, 2013 | 33.89 | 33.99 | 33.77 | 33.95 | 198,295 | -0.09(-0.26%) |
Jan 15, 2013 | 33.70 | 34.04 | 33.57 | 34.03 | 113,862 | +0.16(+0.47%) |
Jan 14, 2013 | 33.57 | 34.02 | 33.57 | 33.87 | 152,952 | +0.22(+0.66%) |
Jan 11, 2013 | 33.44 | 33.69 | 33.19 | 33.65 | 202,595 | +0.29(+0.88%) |
Jan 10, 2013 | 33.54 | 33.57 | 33.31 | 33.36 | 189,856 | -0.13(-0.40%) |
Jan 09, 2013 | 33.65 | 33.72 | 33.32 | 33.50 | 176,818 | -0.03(-0.09%) |
Jan 08, 2013 | 33.85 | 33.85 | 33.31 | 33.53 | 148,270 | -0.33(-0.98%) |
Jan 07, 2013 | 34.20 | 34.35 | 33.85 | 33.86 | 141,006 | -0.54(-1.58%) |
Jan 04, 2013 | 34.46 | 34.58 | 34.26 | 34.40 | 195,907 | +0.13(+0.37%) |
Jan 03, 2013 | 34.30 | 34.59 | 34.12 | 34.28 | 120,503 | +0.02(+0.05%) |
Jan 02, 2013 | 33.96 | 34.28 | 33.50 | 34.26 | 305,942 | +0.77(+2.29%) |
Dec 31, 2012 | 33.04 | 33.55 | 32.71 | 33.50 | 194,846 | +0.54(+1.63%) |
Dec 28, 2012 | 33.01 | 33.42 | 32.92 | 32.96 | 106,122 | -0.25(-0.76%) |
Dec 27, 2012 | 33.27 | 33.41 | 32.80 | 33.21 | 161,223 | -0.11(-0.33%) |
Dec 26, 2012 | 33.57 | 33.65 | 33.26 | 33.32 | 169,463 | -0.28(-0.85%) |
Dec 24, 2012 | 33.73 | 33.89 | 33.22 | 33.61 | 148,458 | -0.32(-0.93%) |
Dec 21, 2012 | 33.68 | 33.95 | 33.38 | 33.92 | 738,638 | +0.07(+0.21%) |
Dec 20, 2012 | 33.72 | 34.05 | 33.64 | 33.85 | 274,527 | +0.17(+0.52%) |
Dec 19, 2012 | 33.61 | 34.19 | 33.55 | 33.68 | 187,996 | -0.01(-0.02%) |
Dec 18, 2012 | 33.23 | 33.70 | 33.15 | 33.68 | 164,445 | +0.44(+1.33%) |
Dec 17, 2012 | 33.04 | 33.35 | 33.01 | 33.24 | 238,732 | +0.22(+0.67%) |
Dec 14, 2012 | 33.04 | 33.39 | 32.86 | 33.02 | 174,623 | -0.13(-0.38%) |
Dec 13, 2012 | 33.07 | 33.98 | 32.76 | 33.15 | 404,402 | +0.02(+0.07%) |
Dec 12, 2012 | 33.62 | 33.80 | 33.09 | 33.12 | 148,858 | -0.35(-1.04%) |
Dec 11, 2012 | 33.51 | 33.68 | 33.31 | 33.47 | 376,367 | +0.19(+0.57%) |
Dec 10, 2012 | 33.25 | 33.44 | 32.90 | 33.28 | 88,239 | +0.11(+0.33%) |
Dec 07, 2012 | 33.48 | 33.48 | 33.13 | 33.17 | 95,894 | -0.23(-0.69%) |
Dec 06, 2012 | 33.46 | 33.73 | 33.25 | 33.40 | 77,498 | -0.12(-0.35%) |
Dec 05, 2012 | 33.40 | 33.72 | 33.10 | 33.52 | 144,695 | +0.14(+0.43%) |