Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 33.88 | 33.97 | 33.72 | 33.81 | 784,513 | +0.00(+0.00%) |
Feb 27, 2013 | 33.69 | 33.92 | 33.52 | 33.81 | 525,071 | +0.03(+0.08%) |
Feb 26, 2013 | 33.54 | 33.78 | 33.31 | 33.78 | 672,768 | -0.45(-1.33%) |
Feb 22, 2013 | 33.91 | 34.24 | 33.80 | 34.24 | 501,019 | +0.47(+1.40%) |
Feb 21, 2013 | 34.09 | 34.24 | 33.65 | 33.77 | 830,071 | -0.26(-0.76%) |
Feb 20, 2013 | 34.42 | 34.57 | 34.02 | 34.03 | 558,001 | -0.34(-1.00%) |
Feb 19, 2013 | 34.49 | 34.52 | 34.28 | 34.37 | 826,183 | -0.06(-0.16%) |
Feb 15, 2013 | 34.41 | 34.61 | 34.32 | 34.42 | 608,182 | -0.12(-0.35%) |
Feb 14, 2013 | 34.49 | 34.74 | 34.43 | 34.55 | 574,658 | +0.06(+0.19%) |
Feb 13, 2013 | 34.56 | 34.68 | 34.39 | 34.48 | 706,091 | -0.02(-0.05%) |
Feb 12, 2013 | 34.54 | 34.60 | 34.32 | 34.50 | 589,362 | -0.06(-0.19%) |
Feb 11, 2013 | 34.27 | 34.63 | 34.09 | 34.56 | 589,881 | +0.31(+0.89%) |
Feb 08, 2013 | 34.12 | 34.47 | 33.98 | 34.26 | 488,947 | +0.11(+0.33%) |
Feb 07, 2013 | 34.32 | 34.53 | 34.08 | 34.15 | 969,276 | -0.26(-0.75%) |
Feb 06, 2013 | 33.85 | 34.42 | 33.85 | 34.41 | 771,051 | +0.87(+2.60%) |
Feb 04, 2013 | 33.39 | 33.59 | 33.28 | 33.53 | 871,626 | -0.14(-0.41%) |
Feb 01, 2013 | 33.22 | 33.69 | 33.04 | 33.67 | 1,266,950 | +0.57(+1.71%) |
Jan 31, 2013 | 33.02 | 33.18 | 32.79 | 33.11 | 985,532 | +0.10(+0.31%) |
Jan 30, 2013 | 32.85 | 33.10 | 32.56 | 33.01 | 856,010 | +0.15(+0.45%) |
Jan 29, 2013 | 32.88 | 32.97 | 32.68 | 32.86 | 1,098,349 | +0.07(+0.20%) |
Jan 28, 2013 | 32.91 | 33.04 | 32.78 | 32.79 | 820,550 | +0.01(+0.03%) |
Jan 25, 2013 | 33.07 | 33.07 | 32.64 | 32.78 | 1,250,989 | -0.24(-0.73%) |
Jan 24, 2013 | 33.39 | 33.47 | 32.92 | 33.02 | 1,026,420 | -0.32(-0.95%) |
Jan 23, 2013 | 33.35 | 33.62 | 33.31 | 33.34 | 648,489 | -0.13(-0.39%) |
Jan 22, 2013 | 33.24 | 33.50 | 33.24 | 33.47 | 1,078,366 | +0.18(+0.53%) |
Jan 18, 2013 | 33.27 | 33.29 | 32.75 | 33.29 | 814,534 | +0.02(+0.06%) |
Jan 17, 2013 | 33.45 | 33.45 | 33.04 | 33.27 | 1,082,003 | +0.25(+0.76%) |
Jan 16, 2013 | 32.41 | 33.49 | 32.38 | 33.02 | 1,641,065 | +0.98(+3.07%) |
Jan 15, 2013 | 31.99 | 32.14 | 31.88 | 32.04 | 1,204,157 | -0.10(-0.32%) |
Jan 14, 2013 | 32.05 | 32.24 | 31.78 | 32.14 | 648,352 | -0.01(-0.03%) |
Jan 11, 2013 | 32.05 | 32.21 | 31.71 | 32.15 | 714,637 | +0.16(+0.49%) |
Jan 10, 2013 | 31.99 | 32.27 | 31.84 | 31.99 | 911,210 | +0.13(+0.41%) |
Jan 09, 2013 | 32.43 | 32.49 | 31.75 | 31.86 | 1,315,850 | -0.56(-1.72%) |
Jan 08, 2013 | 32.03 | 32.52 | 31.94 | 32.42 | 1,243,743 | +0.45(+1.39%) |
Jan 07, 2013 | 32.16 | 32.32 | 31.95 | 31.98 | 1,170,021 | -0.30(-0.92%) |
Jan 04, 2013 | 31.66 | 32.41 | 31.60 | 32.27 | 1,182,765 | +1.02(+3.27%) |
Jan 03, 2013 | 30.80 | 31.46 | 30.70 | 31.25 | 1,176,228 | +0.50(+1.63%) |
Jan 02, 2013 | 30.70 | 30.84 | 30.41 | 30.75 | 1,241,970 | +0.34(+1.13%) |
Dec 31, 2012 | 30.22 | 30.52 | 30.17 | 30.41 | 513,730 | +0.13(+0.43%) |
Dec 28, 2012 | 30.00 | 30.50 | 29.92 | 30.28 | 529,560 | +0.04(+0.12%) |
Dec 27, 2012 | 30.38 | 30.51 | 30.00 | 30.24 | 624,666 | -0.13(-0.43%) |
Dec 26, 2012 | 30.61 | 30.71 | 30.36 | 30.37 | 471,186 | -0.20(-0.67%) |
Dec 24, 2012 | 30.76 | 31.27 | 30.47 | 30.58 | 405,252 | -0.15(-0.48%) |
Dec 21, 2012 | 30.65 | 30.78 | 30.46 | 30.72 | 4,008,438 | -0.24(-0.78%) |
Dec 20, 2012 | 30.88 | 31.09 | 30.85 | 30.96 | 856,949 | +0.07(+0.21%) |
Dec 19, 2012 | 31.22 | 31.24 | 30.90 | 30.90 | 956,693 | -0.24(-0.77%) |
Dec 18, 2012 | 30.54 | 31.17 | 30.54 | 31.14 | 1,927,319 | +0.60(+1.97%) |
Dec 17, 2012 | 29.82 | 30.54 | 29.79 | 30.54 | 1,697,569 | +0.83(+2.81%) |
Dec 14, 2012 | 29.76 | 29.82 | 29.25 | 29.70 | 1,455,883 | +0.00(+0.00%) |
Dec 13, 2012 | 29.64 | 29.97 | 29.64 | 29.70 | 1,556,568 | +0.02(+0.06%) |
Dec 12, 2012 | 29.68 | 29.92 | 29.59 | 29.68 | 3,347,390 | -0.65(-2.14%) |
Dec 11, 2012 | 30.38 | 30.66 | 30.21 | 30.33 | 739,909 | +0.06(+0.21%) |
Dec 10, 2012 | 30.63 | 30.84 | 30.26 | 30.27 | 652,006 | -0.35(-1.15%) |
Dec 07, 2012 | 30.90 | 30.98 | 30.52 | 30.62 | 542,367 | -0.13(-0.42%) |
Dec 06, 2012 | 30.86 | 31.15 | 30.67 | 30.75 | 745,261 | -0.28(-0.90%) |
Dec 05, 2012 | 30.62 | 31.14 | 30.59 | 31.03 | 1,327,547 | +0.45(+1.49%) |