Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 33.03 | 33.46 | 32.38 | 32.70 | 1,536,989 | -0.40(-1.21%) |
Feb 27, 2013 | 33.15 | 33.35 | 32.88 | 33.10 | 516,300 | -0.40(-1.19%) |
Feb 26, 2013 | 33.06 | 33.59 | 32.44 | 33.50 | 1,298,134 | +0.38(+1.15%) |
Feb 25, 2013 | 33.11 | 33.57 | 32.89 | 33.12 | 1,033,861 | +0.47(+1.44%) |
Feb 22, 2013 | 33.29 | 33.29 | 32.60 | 32.65 | 1,137,250 | -0.32(-0.97%) |
Feb 21, 2013 | 32.79 | 33.81 | 32.79 | 32.97 | 2,829,268 | +0.20(+0.61%) |
Feb 20, 2013 | 34.47 | 34.55 | 32.66 | 32.77 | 4,516,899 | -2.27(-6.48%) |
Feb 19, 2013 | 35.36 | 35.47 | 34.37 | 35.04 | 1,359,820 | -0.33(-0.93%) |
Feb 15, 2013 | 35.37 | 35.37 | 35.37 | 0 | -1.12(-3.07%) | |
Feb 14, 2013 | 36.90 | 37.24 | 36.41 | 36.49 | 782,271 | -0.26(-0.71%) |
Feb 13, 2013 | 37.05 | 37.34 | 36.65 | 36.75 | 916,522 | -0.11(-0.30%) |
Feb 12, 2013 | 36.00 | 36.95 | 36.00 | 36.86 | 936,236 | +0.68(+1.88%) |
Feb 11, 2013 | 36.54 | 36.77 | 35.98 | 36.18 | 731,197 | -0.86(-2.32%) |
Feb 08, 2013 | 37.26 | 37.49 | 36.96 | 37.04 | 803,056 | -0.09(-0.24%) |
Feb 07, 2013 | 36.40 | 37.21 | 36.28 | 37.13 | 1,543,339 | +0.56(+1.53%) |
Feb 06, 2013 | 36.49 | 37.16 | 36.27 | 36.57 | 1,863,288 | +0.62(+1.72%) |
Feb 04, 2013 | 35.00 | 36.00 | 35.00 | 35.95 | 1,013,999 | +0.50(+1.41%) |
Feb 01, 2013 | 35.40 | 35.68 | 35.19 | 35.45 | 1,040,259 | +0.74(+2.13%) |
Jan 31, 2013 | 34.90 | 35.11 | 34.71 | 34.71 | 1,526,412 | -0.36(-1.03%) |
Jan 30, 2013 | 35.22 | 35.85 | 34.97 | 35.07 | 1,189,270 | +0.33(+0.95%) |
Jan 29, 2013 | 34.65 | 35.11 | 34.55 | 34.74 | 600,588 | +0.45(+1.31%) |
Jan 28, 2013 | 34.66 | 34.66 | 33.95 | 34.29 | 772,782 | -0.26(-0.75%) |
Jan 25, 2013 | 35.25 | 35.38 | 34.50 | 34.55 | 1,060,136 | -0.75(-2.12%) |
Jan 24, 2013 | 35.91 | 36.20 | 35.26 | 35.30 | 1,092,729 | -0.94(-2.59%) |
Jan 23, 2013 | 36.72 | 36.92 | 36.22 | 36.24 | 1,030,149 | -0.54(-1.47%) |
Jan 22, 2013 | 36.01 | 36.96 | 35.85 | 36.78 | 855,540 | +0.70(+1.94%) |
Jan 21, 2013 | 36.14 | 36.19 | 35.90 | 36.08 | 138,402 | +0.13(+0.36%) |
Jan 18, 2013 | 36.25 | 36.32 | 35.93 | 35.95 | 693,620 | -0.08(-0.22%) |
Jan 17, 2013 | 35.70 | 36.12 | 35.45 | 36.03 | 785,476 | +0.15(+0.42%) |
Jan 16, 2013 | 35.90 | 36.04 | 35.72 | 35.88 | 410,020 | -0.20(-0.55%) |
Jan 15, 2013 | 35.88 | 36.11 | 35.79 | 36.08 | 1,090,728 | +0.33(+0.92%) |
Jan 14, 2013 | 36.10 | 36.13 | 35.65 | 35.75 | 436,316 | -0.01(-0.03%) |
Jan 11, 2013 | 35.78 | 36.01 | 35.28 | 35.76 | 1,101,629 | -0.05(-0.14%) |
Jan 10, 2013 | 35.24 | 35.95 | 35.16 | 35.81 | 871,591 | +0.88(+2.52%) |
Jan 09, 2013 | 34.85 | 35.10 | 34.43 | 34.93 | 1,229,442 | +0.07(+0.20%) |
Jan 08, 2013 | 34.19 | 34.86 | 33.82 | 34.86 | 1,250,055 | +0.70(+2.05%) |
Jan 07, 2013 | 35.02 | 35.02 | 34.07 | 34.16 | 1,013,945 | -1.11(-3.15%) |
Jan 04, 2013 | 34.50 | 35.27 | 34.50 | 35.27 | 988,428 | +0.03(+0.09%) |
Jan 03, 2013 | 36.36 | 36.52 | 35.03 | 35.24 | 956,642 | -1.31(-3.58%) |
Jan 02, 2013 | 36.65 | 36.65 | 36.35 | 36.55 | 828,141 | +0.72(+2.01%) |
Dec 31, 2012 | 35.83 | 35.83 | 35.83 | 0 | +1.28(+3.70%) | |
Dec 28, 2012 | 34.32 | 34.73 | 34.32 | 34.55 | 1,549,199 | +0.09(+0.26%) |
Dec 27, 2012 | 34.24 | 34.79 | 34.07 | 34.46 | 743,708 | +0.05(+0.15%) |
Dec 24, 2012 | 34.41 | 34.41 | 34.41 | 0 | +0.01(+0.03%) | |
Dec 21, 2012 | 34.40 | 34.87 | 34.15 | 34.40 | 1,569,381 | +0.01(+0.03%) |
Dec 20, 2012 | 34.31 | 34.68 | 33.65 | 34.39 | 1,085,029 | -0.50(-1.43%) |
Dec 19, 2012 | 35.39 | 35.65 | 34.84 | 34.89 | 1,336,887 | -0.53(-1.50%) |
Dec 18, 2012 | 36.57 | 36.60 | 35.27 | 35.42 | 2,255,272 | -1.07(-2.93%) |
Dec 17, 2012 | 36.59 | 36.64 | 36.11 | 36.49 | 964,150 | -0.16(-0.44%) |
Dec 14, 2012 | 36.20 | 36.76 | 36.12 | 36.65 | 733,111 | +0.38(+1.05%) |
Dec 13, 2012 | 36.50 | 36.83 | 36.04 | 36.27 | 1,170,287 | -1.17(-3.12%) |
Dec 12, 2012 | 36.73 | 37.80 | 36.56 | 37.44 | 1,400,684 | +1.15(+3.17%) |
Dec 11, 2012 | 35.97 | 36.50 | 35.97 | 36.29 | 932,600 | +0.14(+0.39%) |
Dec 10, 2012 | 35.78 | 36.40 | 35.59 | 36.15 | 861,400 | +0.74(+2.09%) |
Dec 07, 2012 | 35.09 | 35.48 | 35.00 | 35.41 | 768,303 | +0.60(+1.72%) |
Dec 06, 2012 | 34.69 | 35.21 | 34.50 | 34.81 | 677,764 | -0.03(-0.09%) |
Dec 05, 2012 | 35.90 | 35.90 | 34.74 | 34.84 | 1,095,183 | -1.07(-2.98%) |