Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 38.80 | 39.49 | 34.99 | 39.02 | 58,880 | +0.06(+0.15%) |
Feb 27, 2013 | 38.05 | 39.50 | 38.05 | 38.96 | 82,437 | +0.76(+1.99%) |
Feb 26, 2013 | 36.93 | 38.97 | 36.93 | 38.20 | 16,771 | -0.60(-1.55%) |
Feb 22, 2013 | 36.44 | 39.00 | 35.00 | 38.80 | 22,255 | +3.35(+9.45%) |
Feb 21, 2013 | 37.24 | 37.80 | 35.31 | 35.45 | 9,754 | -1.36(-3.69%) |
Feb 20, 2013 | 39.50 | 39.50 | 36.52 | 36.81 | 12,672 | -2.72(-6.88%) |
Feb 19, 2013 | 36.97 | 40.41 | 36.96 | 39.53 | 14,243 | +2.69(+7.30%) |
Feb 15, 2013 | 36.70 | 37.24 | 35.29 | 36.84 | 19,680 | +0.60(+1.66%) |
Feb 14, 2013 | 34.97 | 36.40 | 34.97 | 36.24 | 10,257 | +1.10(+3.13%) |
Feb 13, 2013 | 35.63 | 36.53 | 34.86 | 35.14 | 51,774 | -1.21(-3.33%) |
Feb 12, 2013 | 35.49 | 36.75 | 35.00 | 36.35 | 7,200 | +0.95(+2.68%) |
Feb 11, 2013 | 36.76 | 37.30 | 35.18 | 35.40 | 21,427 | -1.94(-5.20%) |
Feb 08, 2013 | 37.47 | 38.98 | 36.78 | 37.34 | 28,787 | +0.04(+0.11%) |
Feb 07, 2013 | 37.84 | 38.50 | 36.66 | 37.30 | 18,638 | -0.67(-1.76%) |
Feb 06, 2013 | 38.00 | 38.48 | 36.01 | 37.97 | 11,361 | +0.15(+0.40%) |
Feb 04, 2013 | 38.91 | 39.99 | 37.47 | 37.82 | 21,114 | -2.12(-5.31%) |
Feb 01, 2013 | 39.66 | 40.60 | 38.94 | 39.94 | 14,372 | -0.45(-1.11%) |
Jan 31, 2013 | 39.95 | 40.50 | 38.00 | 40.39 | 59,963 | +0.73(+1.84%) |
Jan 30, 2013 | 41.70 | 41.70 | 36.93 | 39.66 | 123,563 | -2.04(-4.89%) |
Jan 29, 2013 | 41.58 | 42.67 | 40.02 | 41.70 | 42,681 | +0.69(+1.68%) |
Jan 28, 2013 | 39.00 | 42.11 | 38.31 | 41.01 | 67,931 | +2.52(+6.55%) |
Jan 25, 2013 | 37.30 | 38.50 | 37.30 | 38.49 | 42,060 | +1.20(+3.22%) |
Jan 24, 2013 | 36.01 | 37.30 | 35.86 | 37.29 | 46,303 | +1.44(+4.02%) |
Jan 23, 2013 | 34.20 | 36.19 | 34.20 | 35.85 | 57,873 | +1.66(+4.86%) |
Jan 22, 2013 | 33.99 | 34.19 | 33.83 | 34.19 | 9,357 | +0.26(+0.77%) |
Jan 18, 2013 | 33.61 | 34.15 | 33.55 | 33.93 | 16,163 | +0.20(+0.59%) |
Jan 17, 2013 | 34.04 | 34.10 | 33.56 | 33.73 | 15,806 | +0.02(+0.06%) |
Jan 16, 2013 | 34.19 | 34.19 | 33.56 | 33.71 | 10,976 | -0.47(-1.38%) |
Jan 15, 2013 | 33.57 | 34.36 | 33.57 | 34.18 | 62,167 | +0.60(+1.79%) |
Jan 14, 2013 | 34.19 | 34.19 | 33.53 | 33.58 | 15,534 | -0.31(-0.91%) |
Jan 11, 2013 | 34.10 | 34.10 | 33.78 | 33.89 | 11,842 | -0.13(-0.38%) |
Jan 10, 2013 | 34.20 | 34.44 | 33.51 | 34.02 | 28,931 | +0.28(+0.83%) |
Jan 09, 2013 | 33.78 | 34.09 | 33.50 | 33.74 | 4,923 | +0.02(+0.06%) |
Jan 08, 2013 | 33.73 | 34.00 | 33.45 | 33.72 | 17,865 | -0.15(-0.43%) |
Jan 07, 2013 | 34.05 | 34.31 | 33.50 | 33.87 | 8,057 | -0.27(-0.78%) |
Jan 04, 2013 | 34.49 | 34.49 | 33.91 | 34.13 | 29,319 | +0.09(+0.26%) |
Jan 03, 2013 | 34.26 | 34.49 | 33.99 | 34.04 | 17,741 | -0.22(-0.64%) |
Jan 02, 2013 | 34.30 | 34.39 | 33.85 | 34.26 | 39,734 | +0.18(+0.53%) |
Dec 31, 2012 | 34.09 | 34.28 | 33.86 | 34.08 | 34,470 | +0.08(+0.24%) |
Dec 28, 2012 | 33.79 | 34.05 | 33.76 | 34.00 | 16,338 | +0.17(+0.50%) |
Dec 27, 2012 | 33.99 | 34.09 | 33.56 | 33.83 | 35,672 | -0.11(-0.32%) |
Dec 26, 2012 | 33.94 | 34.08 | 33.76 | 33.94 | 17,410 | +0.01(+0.03%) |
Dec 24, 2012 | 34.24 | 34.26 | 33.51 | 33.93 | 16,550 | -0.41(-1.19%) |
Dec 21, 2012 | 33.88 | 34.34 | 33.34 | 34.34 | 659,725 | +0.25(+0.73%) |
Dec 20, 2012 | 34.00 | 34.15 | 33.81 | 34.09 | 65,956 | +0.38(+1.13%) |
Dec 19, 2012 | 33.78 | 34.69 | 32.87 | 33.71 | 46,189 | -0.30(-0.88%) |
Dec 18, 2012 | 35.02 | 35.99 | 32.98 | 34.01 | 52,924 | -0.74(-2.13%) |
Dec 17, 2012 | 34.64 | 34.95 | 34.10 | 34.75 | 5,793 | +0.17(+0.49%) |
Dec 14, 2012 | 34.89 | 35.13 | 34.57 | 34.58 | 17,286 | -0.32(-0.92%) |
Dec 13, 2012 | 32.97 | 35.32 | 32.97 | 34.90 | 79,901 | +1.90(+5.76%) |
Dec 12, 2012 | 30.35 | 33.13 | 30.35 | 33.00 | 22,328 | +2.77(+9.16%) |
Dec 11, 2012 | 27.56 | 30.23 | 26.80 | 30.23 | 10,036 | +2.03(+7.20%) |
Dec 10, 2012 | 27.07 | 28.44 | 27.07 | 28.20 | 4,351 | -0.25(-0.88%) |
Dec 07, 2012 | 28.50 | 28.54 | 27.10 | 28.45 | 17,075 | +0.25(+0.89%) |
Dec 06, 2012 | 24.93 | 28.92 | 24.51 | 28.20 | 9,768 | +3.20(+12.80%) |
Dec 05, 2012 | 23.28 | 25.00 | 23.05 | 25.00 | 9,681 | +1.51(+6.43%) |