Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 34.94 | 35.59 | 34.94 | 34.96 | 219,300 | -0.20(-0.57%) |
Feb 27, 2013 | 34.66 | 35.49 | 34.66 | 35.16 | 99,880 | +0.41(+1.18%) |
Feb 26, 2013 | 34.40 | 34.85 | 34.30 | 34.75 | 319,935 | +0.17(+0.49%) |
Feb 22, 2013 | 33.57 | 34.66 | 33.14 | 34.58 | 299,797 | +1.07(+3.19%) |
Feb 21, 2013 | 35.50 | 36.78 | 32.70 | 33.51 | 869,780 | -3.75(-10.06%) |
Feb 20, 2013 | 38.25 | 38.30 | 37.10 | 37.26 | 184,429 | -1.08(-2.82%) |
Feb 19, 2013 | 37.93 | 38.45 | 37.63 | 38.34 | 323,843 | +0.69(+1.83%) |
Feb 15, 2013 | 37.87 | 37.98 | 37.57 | 37.65 | 140,957 | +0.02(+0.05%) |
Feb 14, 2013 | 37.24 | 37.68 | 37.02 | 37.63 | 223,202 | +0.32(+0.86%) |
Feb 13, 2013 | 36.85 | 37.55 | 36.73 | 37.31 | 218,029 | +0.45(+1.22%) |
Feb 12, 2013 | 36.75 | 36.98 | 36.63 | 36.86 | 109,549 | +0.16(+0.44%) |
Feb 11, 2013 | 36.05 | 36.73 | 36.03 | 36.70 | 169,324 | +0.55(+1.52%) |
Feb 08, 2013 | 35.58 | 36.62 | 35.58 | 36.15 | 166,041 | +0.60(+1.69%) |
Feb 07, 2013 | 35.06 | 35.59 | 34.90 | 35.55 | 179,180 | +0.58(+1.66%) |
Feb 06, 2013 | 34.68 | 35.02 | 34.38 | 34.97 | 108,010 | +0.32(+0.92%) |
Feb 04, 2013 | 35.21 | 35.38 | 34.31 | 34.65 | 184,275 | -0.91(-2.56%) |
Feb 01, 2013 | 34.86 | 35.70 | 34.81 | 35.56 | 196,875 | +0.93(+2.69%) |
Jan 31, 2013 | 34.41 | 34.73 | 33.74 | 34.63 | 207,589 | +0.36(+1.05%) |
Jan 30, 2013 | 35.78 | 35.81 | 34.06 | 34.27 | 333,150 | -1.66(-4.62%) |
Jan 29, 2013 | 36.40 | 36.86 | 35.79 | 35.93 | 3,202,565 | -0.54(-1.48%) |
Jan 28, 2013 | 36.97 | 37.03 | 36.09 | 36.47 | 289,411 | -0.44(-1.19%) |
Jan 25, 2013 | 36.72 | 37.02 | 36.24 | 36.91 | 332,436 | +0.34(+0.93%) |
Jan 24, 2013 | 36.28 | 36.95 | 36.24 | 36.57 | 518,035 | +1.84(+5.30%) |
Jan 23, 2013 | 34.68 | 34.95 | 34.31 | 34.73 | 163,414 | +0.08(+0.23%) |
Jan 22, 2013 | 34.75 | 34.75 | 34.26 | 34.65 | 108,857 | +0.01(+0.03%) |
Jan 18, 2013 | 34.83 | 34.83 | 34.35 | 34.64 | 105,347 | -0.11(-0.32%) |
Jan 17, 2013 | 34.76 | 34.79 | 34.60 | 34.75 | 109,862 | +0.25(+0.72%) |
Jan 16, 2013 | 34.75 | 34.81 | 34.00 | 34.50 | 61,649 | -0.22(-0.63%) |
Jan 15, 2013 | 34.67 | 35.00 | 34.58 | 34.72 | 87,970 | +0.05(+0.14%) |
Jan 14, 2013 | 35.00 | 35.03 | 34.21 | 34.67 | 115,123 | -0.20(-0.57%) |
Jan 11, 2013 | 35.59 | 36.05 | 34.76 | 34.87 | 147,060 | -0.62(-1.75%) |
Jan 10, 2013 | 35.80 | 35.88 | 35.40 | 35.49 | 116,806 | +0.00(+0.00%) |
Jan 09, 2013 | 35.80 | 35.81 | 35.41 | 35.49 | 151,882 | -0.12(-0.34%) |
Jan 08, 2013 | 35.02 | 35.62 | 34.69 | 35.61 | 178,666 | +0.59(+1.68%) |
Jan 07, 2013 | 36.00 | 36.17 | 35.02 | 35.02 | 211,664 | -0.86(-2.40%) |
Jan 04, 2013 | 36.10 | 36.11 | 35.75 | 35.88 | 147,292 | +0.00(+0.00%) |
Jan 03, 2013 | 36.75 | 36.76 | 35.85 | 35.88 | 360,518 | -0.69(-1.89%) |
Jan 02, 2013 | 36.70 | 37.19 | 35.37 | 36.57 | 290,561 | +1.20(+3.39%) |
Dec 31, 2012 | 34.15 | 35.42 | 34.04 | 35.37 | 181,114 | +1.22(+3.57%) |
Dec 28, 2012 | 33.72 | 34.35 | 33.53 | 34.15 | 147,231 | +0.29(+0.86%) |
Dec 27, 2012 | 33.76 | 34.01 | 33.53 | 33.86 | 179,416 | +0.05(+0.15%) |
Dec 26, 2012 | 33.60 | 33.88 | 33.52 | 33.81 | 119,420 | +0.03(+0.09%) |
Dec 24, 2012 | 33.28 | 33.84 | 33.24 | 33.78 | 55,013 | +0.15(+0.45%) |
Dec 21, 2012 | 33.60 | 33.87 | 33.12 | 33.63 | 228,733 | -0.31(-0.91%) |
Dec 20, 2012 | 33.42 | 34.00 | 33.16 | 33.94 | 204,426 | +0.51(+1.53%) |
Dec 19, 2012 | 33.48 | 33.71 | 33.29 | 33.43 | 203,506 | -0.05(-0.15%) |
Dec 18, 2012 | 33.02 | 33.49 | 32.90 | 33.48 | 181,679 | +0.44(+1.33%) |
Dec 17, 2012 | 33.09 | 33.30 | 32.76 | 33.04 | 176,261 | +0.01(+0.03%) |
Dec 14, 2012 | 33.30 | 33.35 | 32.80 | 33.03 | 110,461 | -0.28(-0.84%) |
Dec 13, 2012 | 33.50 | 33.83 | 33.18 | 33.31 | 162,568 | +0.12(+0.36%) |
Dec 12, 2012 | 33.20 | 33.46 | 32.84 | 33.19 | 188,697 | +0.06(+0.17%) |
Dec 11, 2012 | 33.28 | 33.30 | 32.95 | 33.13 | 150,443 | +0.16(+0.49%) |
Dec 10, 2012 | 32.67 | 33.06 | 32.43 | 32.97 | 104,310 | +0.45(+1.38%) |
Dec 07, 2012 | 33.18 | 33.18 | 32.35 | 32.52 | 88,202 | -0.49(-1.48%) |
Dec 06, 2012 | 33.03 | 33.13 | 32.48 | 33.01 | 136,094 | -0.01(-0.03%) |
Dec 05, 2012 | 32.71 | 33.15 | 32.29 | 33.02 | 143,283 | +0.60(+1.86%) |