Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 36.50 | 36.55 | 35.82 | 36.10 | 641,430 | -0.80(-2.18%) |
Feb 27, 2013 | 36.59 | 37.10 | 36.08 | 36.90 | 694,113 | +0.47(+1.29%) |
Feb 26, 2013 | 35.97 | 36.71 | 35.55 | 36.43 | 623,785 | +0.30(+0.83%) |
Feb 22, 2013 | 35.82 | 36.39 | 35.49 | 36.13 | 845,738 | +0.63(+1.76%) |
Feb 21, 2013 | 36.88 | 37.28 | 34.39 | 35.50 | 1,056,389 | -1.05(-2.87%) |
Feb 20, 2013 | 37.03 | 37.30 | 36.50 | 36.55 | 1,605,599 | -0.47(-1.27%) |
Feb 19, 2013 | 36.39 | 37.05 | 36.35 | 37.02 | 604,729 | +0.66(+1.81%) |
Feb 15, 2013 | 36.32 | 36.66 | 35.80 | 36.37 | 618,993 | +0.31(+0.86%) |
Feb 14, 2013 | 35.46 | 36.30 | 35.37 | 36.06 | 389,944 | +0.37(+1.03%) |
Feb 13, 2013 | 34.82 | 35.69 | 34.75 | 35.69 | 623,010 | +0.94(+2.71%) |
Feb 12, 2013 | 36.34 | 36.79 | 34.63 | 34.75 | 1,476,332 | -1.55(-4.28%) |
Feb 11, 2013 | 36.26 | 36.58 | 36.06 | 36.30 | 290,081 | -0.01(-0.02%) |
Feb 08, 2013 | 36.54 | 36.88 | 36.25 | 36.31 | 273,474 | -0.18(-0.49%) |
Feb 07, 2013 | 36.58 | 37.06 | 36.42 | 36.49 | 381,878 | -0.06(-0.18%) |
Feb 06, 2013 | 35.97 | 36.58 | 35.78 | 36.55 | 680,279 | +1.55(+4.44%) |
Feb 04, 2013 | 35.19 | 35.73 | 34.88 | 35.00 | 398,172 | -0.45(-1.26%) |
Feb 01, 2013 | 35.52 | 35.66 | 35.19 | 35.45 | 455,147 | +0.17(+0.48%) |
Jan 31, 2013 | 35.15 | 35.76 | 34.89 | 35.28 | 612,915 | +0.15(+0.42%) |
Jan 30, 2013 | 36.10 | 36.37 | 35.08 | 35.13 | 444,565 | -1.04(-2.88%) |
Jan 29, 2013 | 37.41 | 37.45 | 36.04 | 36.17 | 547,095 | -1.20(-3.22%) |
Jan 28, 2013 | 36.34 | 37.51 | 36.28 | 37.37 | 713,535 | +1.03(+2.84%) |
Jan 25, 2013 | 36.52 | 36.67 | 36.21 | 36.34 | 367,445 | +0.07(+0.18%) |
Jan 24, 2013 | 36.23 | 36.72 | 35.81 | 36.28 | 412,400 | +0.20(+0.56%) |
Jan 23, 2013 | 36.26 | 36.36 | 35.93 | 36.07 | 357,503 | -0.08(-0.23%) |
Jan 22, 2013 | 35.87 | 36.19 | 35.41 | 36.15 | 410,402 | +0.23(+0.63%) |
Jan 18, 2013 | 35.87 | 36.04 | 35.57 | 35.93 | 445,632 | +0.06(+0.16%) |
Jan 17, 2013 | 36.39 | 36.54 | 35.83 | 35.87 | 505,198 | -0.41(-1.14%) |
Jan 16, 2013 | 36.27 | 36.30 | 35.88 | 36.28 | 314,885 | +0.06(+0.16%) |
Jan 15, 2013 | 35.93 | 36.26 | 35.50 | 36.23 | 347,321 | +0.05(+0.13%) |
Jan 14, 2013 | 35.77 | 36.20 | 35.65 | 36.18 | 324,652 | +0.32(+0.88%) |
Jan 11, 2013 | 35.16 | 35.88 | 35.05 | 35.86 | 431,613 | +0.75(+2.13%) |
Jan 10, 2013 | 35.69 | 35.72 | 34.99 | 35.11 | 694,141 | -0.43(-1.21%) |
Jan 09, 2013 | 35.23 | 35.77 | 35.11 | 35.54 | 790,722 | +0.38(+1.09%) |
Jan 08, 2013 | 35.53 | 35.74 | 34.93 | 35.16 | 500,717 | -0.40(-1.12%) |
Jan 07, 2013 | 35.77 | 35.93 | 35.03 | 35.56 | 360,630 | -0.31(-0.86%) |
Jan 04, 2013 | 35.86 | 36.10 | 35.39 | 35.87 | 529,801 | +0.17(+0.48%) |
Jan 03, 2013 | 35.55 | 36.82 | 35.37 | 35.70 | 843,809 | +0.22(+0.62%) |
Jan 02, 2013 | 34.39 | 35.51 | 33.41 | 35.48 | 920,229 | +2.07(+6.21%) |
Dec 31, 2012 | 32.45 | 33.50 | 32.20 | 33.41 | 636,746 | +0.98(+3.01%) |
Dec 28, 2012 | 32.93 | 32.96 | 32.32 | 32.43 | 785,861 | -0.54(-1.65%) |
Dec 27, 2012 | 33.20 | 33.70 | 32.67 | 32.97 | 482,209 | -0.28(-0.83%) |
Dec 26, 2012 | 34.15 | 34.77 | 33.23 | 33.25 | 646,209 | -0.86(-2.53%) |
Dec 24, 2012 | 33.44 | 34.13 | 32.97 | 34.11 | 312,140 | +0.80(+2.42%) |
Dec 21, 2012 | 34.12 | 34.14 | 33.24 | 33.31 | 2,245,914 | -1.33(-3.83%) |
Dec 20, 2012 | 34.70 | 34.73 | 34.13 | 34.63 | 592,139 | -0.06(-0.19%) |
Dec 19, 2012 | 35.02 | 35.25 | 34.70 | 34.70 | 749,246 | -0.33(-0.95%) |
Dec 18, 2012 | 34.65 | 35.09 | 34.64 | 35.03 | 594,821 | +0.38(+1.10%) |
Dec 17, 2012 | 34.80 | 35.23 | 34.54 | 34.65 | 508,673 | -0.15(-0.42%) |
Dec 14, 2012 | 34.97 | 35.23 | 34.62 | 34.80 | 580,189 | -0.24(-0.70%) |
Dec 13, 2012 | 34.89 | 36.02 | 34.67 | 35.04 | 748,379 | +0.20(+0.56%) |
Dec 12, 2012 | 35.44 | 35.46 | 34.70 | 34.84 | 652,804 | -0.46(-1.31%) |
Dec 11, 2012 | 35.11 | 35.42 | 34.88 | 35.31 | 643,333 | +0.50(+1.44%) |
Dec 10, 2012 | 33.88 | 35.05 | 33.88 | 34.81 | 804,357 | +0.89(+2.63%) |
Dec 07, 2012 | 34.22 | 34.77 | 33.59 | 33.91 | 1,110,783 | -1.12(-3.20%) |
Dec 06, 2012 | 34.60 | 35.13 | 34.46 | 35.03 | 644,036 | +0.60(+1.73%) |
Dec 05, 2012 | 34.11 | 34.85 | 33.56 | 34.44 | 816,703 | +0.57(+1.69%) |