Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 34.81 | 34.99 | 34.73 | 34.85 | 5,200 | +0.08(+0.23%) |
Feb 27, 2013 | 34.18 | 34.77 | 34.18 | 34.77 | 643 | +0.56(+1.64%) |
Feb 26, 2013 | 34.04 | 34.21 | 34.04 | 34.21 | 300 | -0.38(-1.11%) |
Feb 22, 2013 | 34.72 | 34.72 | 34.41 | 34.59 | 9,489 | +0.15(+0.44%) |
Feb 21, 2013 | 34.46 | 34.46 | 34.28 | 34.44 | 3,687 | -0.35(-1.01%) |
Feb 20, 2013 | 35.19 | 35.20 | 34.79 | 34.79 | 3,227 | -0.47(-1.33%) |
Feb 19, 2013 | 35.10 | 35.29 | 35.10 | 35.26 | 6,608 | +0.29(+0.83%) |
Feb 15, 2013 | 34.94 | 34.97 | 34.93 | 34.97 | 1,152 | +0.09(+0.26%) |
Feb 14, 2013 | 34.75 | 34.88 | 34.65 | 34.88 | 4,908 | +0.19(+0.55%) |
Feb 13, 2013 | 34.71 | 34.72 | 34.65 | 34.69 | 8,421 | +0.17(+0.50%) |
Feb 12, 2013 | 34.43 | 34.52 | 34.43 | 34.52 | 2,781 | +0.20(+0.57%) |
Feb 11, 2013 | 34.34 | 34.35 | 34.30 | 34.32 | 3,608 | -0.09(-0.26%) |
Feb 08, 2013 | 34.45 | 34.45 | 34.36 | 34.41 | 1,206 | +0.16(+0.47%) |
Feb 07, 2013 | 34.29 | 34.29 | 33.99 | 34.25 | 9,914 | -0.07(-0.21%) |
Feb 06, 2013 | 33.96 | 34.32 | 33.89 | 34.32 | 7,247 | +0.73(+2.17%) |
Feb 04, 2013 | 34.02 | 34.05 | 33.59 | 33.59 | 4,334 | -0.53(-1.57%) |
Feb 01, 2013 | 34.05 | 34.27 | 34.05 | 34.12 | 7,561 | +0.20(+0.60%) |
Jan 31, 2013 | 33.89 | 34.02 | 33.89 | 33.92 | 5,042 | +0.05(+0.14%) |
Jan 30, 2013 | 34.29 | 34.29 | 33.87 | 33.87 | 4,708 | -0.29(-0.84%) |
Jan 29, 2013 | 34.10 | 34.21 | 34.10 | 34.16 | 6,134 | -0.06(-0.18%) |
Jan 28, 2013 | 34.20 | 34.30 | 34.03 | 34.22 | 13,168 | +0.12(+0.35%) |
Jan 25, 2013 | 34.10 | 34.19 | 34.04 | 34.10 | 4,332 | +0.08(+0.24%) |
Jan 24, 2013 | 34.01 | 34.06 | 33.83 | 34.02 | 6,521 | +0.20(+0.59%) |
Jan 23, 2013 | 33.87 | 33.93 | 33.82 | 33.82 | 3,772 | -0.04(-0.12%) |
Jan 22, 2013 | 33.77 | 33.88 | 33.77 | 33.86 | 13,733 | +0.16(+0.47%) |
Jan 18, 2013 | 33.56 | 33.71 | 33.47 | 33.70 | 2,177 | +0.03(+0.09%) |
Jan 17, 2013 | 33.35 | 33.67 | 33.35 | 33.67 | 17,957 | +0.43(+1.29%) |
Jan 16, 2013 | 33.37 | 33.37 | 33.23 | 33.24 | 4,208 | -0.06(-0.17%) |
Jan 15, 2013 | 33.17 | 33.32 | 33.17 | 33.30 | 2,390 | +0.05(+0.15%) |
Jan 14, 2013 | 33.48 | 33.48 | 33.25 | 33.25 | 800 | -0.03(-0.08%) |
Jan 11, 2013 | 33.47 | 33.47 | 33.23 | 33.28 | 4,757 | -0.10(-0.30%) |
Jan 10, 2013 | 33.28 | 33.39 | 33.21 | 33.38 | 10,419 | +0.09(+0.27%) |
Jan 09, 2013 | 33.28 | 33.28 | 33.28 | 33.28 | 123 | +0.31(+0.95%) |
Jan 08, 2013 | 33.15 | 33.16 | 32.91 | 32.97 | 4,853 | -0.16(-0.48%) |
Jan 07, 2013 | 33.19 | 33.22 | 33.06 | 33.13 | 5,825 | -0.13(-0.38%) |
Jan 04, 2013 | 33.20 | 33.30 | 33.18 | 33.26 | 2,469 | +0.34(+1.03%) |
Jan 03, 2013 | 33.05 | 33.06 | 32.90 | 32.92 | 6,090 | +0.03(+0.09%) |
Jan 02, 2013 | 32.93 | 32.93 | 32.67 | 32.89 | 8,688 | +1.07(+3.36%) |
Dec 31, 2012 | 31.56 | 31.82 | 31.82 | 31.82 | 3,143 | +0.09(+0.29%) |
Dec 28, 2012 | 31.32 | 31.73 | 31.32 | 31.73 | 1,374 | +0.01(+0.02%) |
Dec 27, 2012 | 31.51 | 31.72 | 31.51 | 31.72 | 611 | -0.11(-0.34%) |
Dec 26, 2012 | 31.98 | 32.04 | 31.75 | 31.83 | 1,818 | -0.19(-0.58%) |
Dec 21, 2012 | 31.83 | 32.02 | 32.02 | 32.02 | 2,600 | -0.59(-1.82%) |
Dec 20, 2012 | 31.51 | 32.61 | 31.51 | 32.61 | 8,004 | +0.24(+0.74%) |
Dec 19, 2012 | 32.34 | 32.61 | 32.34 | 32.37 | 14,492 | -0.01(-0.03%) |
Dec 18, 2012 | 31.96 | 32.38 | 31.96 | 32.38 | 22,511 | +0.67(+2.11%) |
Dec 17, 2012 | 31.78 | 31.78 | 31.71 | 31.71 | 300 | +0.35(+1.12%) |
Dec 14, 2012 | 31.37 | 31.63 | 31.36 | 31.36 | 4,007 | -0.07(-0.22%) |
Dec 13, 2012 | 31.46 | 31.56 | 31.42 | 31.43 | 2,391 | -0.06(-0.19%) |
Dec 12, 2012 | 31.52 | 31.58 | 31.49 | 31.49 | 2,329 | +0.01(+0.03%) |
Dec 11, 2012 | 31.26 | 31.63 | 31.26 | 31.48 | 3,576 | +0.18(+0.58%) |
Dec 10, 2012 | 30.87 | 31.32 | 30.87 | 31.30 | 1,854 | +0.37(+1.19%) |
Dec 07, 2012 | 31.00 | 31.08 | 30.93 | 30.93 | 1,432 | +0.04(+0.13%) |
Dec 06, 2012 | 30.78 | 30.89 | 30.78 | 30.89 | 999 | -0.01(-0.03%) |
Dec 05, 2012 | 30.82 | 30.94 | 30.67 | 30.90 | 2,119 | +0.05(+0.16%) |