Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 37.87 | 38.12 | 36.92 | 36.92 | 655,762 | -0.39(-1.05%) |
Feb 27, 2013 | 36.55 | 37.70 | 36.16 | 37.31 | 633,004 | +0.77(+2.11%) |
Feb 26, 2013 | 36.79 | 37.34 | 36.22 | 36.54 | 727,861 | -0.53(-1.43%) |
Feb 22, 2013 | 36.78 | 37.68 | 36.52 | 37.07 | 867,910 | +0.63(+1.73%) |
Feb 21, 2013 | 37.12 | 37.12 | 35.93 | 36.44 | 951,602 | -0.68(-1.83%) |
Feb 20, 2013 | 37.92 | 38.59 | 37.07 | 37.12 | 1,216,929 | -0.80(-2.11%) |
Feb 19, 2013 | 37.39 | 38.10 | 37.32 | 37.92 | 738,491 | +0.59(+1.58%) |
Feb 15, 2013 | 38.00 | 38.00 | 36.96 | 37.33 | 974,650 | -0.50(-1.32%) |
Feb 14, 2013 | 36.64 | 38.08 | 36.64 | 37.83 | 1,363,034 | +0.97(+2.63%) |
Feb 13, 2013 | 36.63 | 37.04 | 36.17 | 36.86 | 1,321,241 | +0.17(+0.46%) |
Feb 12, 2013 | 35.96 | 36.84 | 35.87 | 36.69 | 1,093,703 | +0.67(+1.87%) |
Feb 11, 2013 | 35.64 | 36.11 | 35.48 | 36.02 | 649,007 | +0.27(+0.77%) |
Feb 08, 2013 | 35.54 | 35.91 | 35.28 | 35.74 | 716,307 | +0.33(+0.93%) |
Feb 07, 2013 | 35.74 | 35.87 | 35.01 | 35.41 | 887,360 | -0.47(-1.31%) |
Feb 06, 2013 | 34.66 | 36.56 | 34.66 | 35.88 | 1,110,997 | +0.69(+1.96%) |
Feb 04, 2013 | 34.93 | 35.84 | 34.72 | 35.19 | 1,319,597 | -0.27(-0.76%) |
Feb 01, 2013 | 34.10 | 36.27 | 34.10 | 35.46 | 3,792,969 | +2.02(+6.04%) |
Jan 31, 2013 | 31.90 | 33.60 | 31.90 | 33.44 | 2,178,953 | +1.56(+4.89%) |
Jan 30, 2013 | 31.33 | 32.37 | 30.69 | 31.88 | 1,541,795 | +0.20(+0.63%) |
Jan 29, 2013 | 32.07 | 32.37 | 31.48 | 31.68 | 1,075,387 | -0.62(-1.92%) |
Jan 28, 2013 | 31.98 | 32.57 | 31.90 | 32.30 | 876,366 | +0.36(+1.13%) |
Jan 25, 2013 | 31.78 | 32.17 | 31.02 | 31.94 | 473,602 | +0.33(+1.04%) |
Jan 24, 2013 | 31.04 | 31.76 | 30.53 | 31.61 | 791,738 | +0.14(+0.44%) |
Jan 23, 2013 | 31.38 | 31.73 | 31.16 | 31.47 | 602,597 | +0.16(+0.51%) |
Jan 22, 2013 | 31.70 | 31.70 | 31.13 | 31.31 | 499,401 | -0.38(-1.20%) |
Jan 18, 2013 | 31.83 | 32.25 | 31.55 | 31.69 | 729,986 | -0.30(-0.94%) |
Jan 17, 2013 | 32.32 | 32.70 | 31.85 | 31.99 | 1,604,939 | -0.52(-1.60%) |
Jan 16, 2013 | 31.16 | 32.54 | 31.16 | 32.51 | 1,180,459 | +1.22(+3.90%) |
Jan 15, 2013 | 30.98 | 31.42 | 30.53 | 31.29 | 482,492 | +0.14(+0.45%) |
Jan 14, 2013 | 30.97 | 31.49 | 30.62 | 31.15 | 1,156,073 | +0.19(+0.61%) |
Jan 11, 2013 | 31.04 | 31.20 | 30.18 | 30.96 | 1,230,695 | -0.03(-0.10%) |
Jan 10, 2013 | 31.74 | 31.84 | 29.97 | 30.99 | 1,871,464 | -0.67(-2.12%) |
Jan 09, 2013 | 31.47 | 31.95 | 31.10 | 31.66 | 664,293 | +0.53(+1.70%) |
Jan 08, 2013 | 31.53 | 31.75 | 30.78 | 31.13 | 901,882 | -0.61(-1.92%) |
Jan 07, 2013 | 32.18 | 32.51 | 31.45 | 31.74 | 835,500 | -0.74(-2.28%) |
Jan 04, 2013 | 33.10 | 33.10 | 32.42 | 32.48 | 588,296 | -0.45(-1.37%) |
Jan 03, 2013 | 32.86 | 33.76 | 32.38 | 32.93 | 1,111,105 | +0.04(+0.12%) |
Jan 02, 2013 | 33.21 | 33.21 | 31.21 | 32.89 | 1,634,687 | +1.68(+5.38%) |
Dec 31, 2012 | 30.64 | 31.28 | 30.62 | 31.21 | 1,209,484 | +0.52(+1.69%) |
Dec 28, 2012 | 30.47 | 30.89 | 30.39 | 30.69 | 1,353,957 | -0.01(-0.03%) |
Dec 27, 2012 | 30.98 | 31.07 | 30.15 | 30.70 | 996,542 | -0.14(-0.45%) |
Dec 26, 2012 | 31.50 | 31.70 | 30.79 | 30.84 | 434,510 | -0.32(-1.03%) |
Dec 24, 2012 | 31.25 | 31.77 | 30.95 | 31.16 | 294,807 | +0.07(+0.23%) |
Dec 21, 2012 | 31.36 | 31.44 | 30.90 | 31.09 | 2,080,376 | -0.77(-2.42%) |
Dec 20, 2012 | 32.67 | 33.00 | 31.56 | 31.86 | 1,113,770 | -0.68(-2.09%) |
Dec 19, 2012 | 33.21 | 33.56 | 32.39 | 32.54 | 809,061 | -0.88(-2.63%) |
Dec 18, 2012 | 33.07 | 33.49 | 32.97 | 33.42 | 954,468 | +0.59(+1.80%) |
Dec 17, 2012 | 33.80 | 33.80 | 31.96 | 32.83 | 2,310,429 | -1.06(-3.13%) |
Dec 14, 2012 | 34.53 | 35.04 | 33.65 | 33.89 | 836,878 | -1.01(-2.89%) |
Dec 13, 2012 | 35.02 | 36.00 | 34.73 | 34.90 | 568,505 | -0.23(-0.65%) |
Dec 12, 2012 | 35.60 | 35.85 | 34.99 | 35.13 | 731,274 | -0.40(-1.13%) |
Dec 11, 2012 | 35.13 | 35.90 | 35.06 | 35.53 | 808,594 | +0.63(+1.81%) |
Dec 10, 2012 | 33.99 | 35.24 | 33.94 | 34.90 | 449,404 | +0.84(+2.47%) |
Dec 07, 2012 | 34.62 | 34.86 | 33.76 | 34.06 | 448,208 | -0.42(-1.22%) |
Dec 06, 2012 | 34.17 | 34.53 | 33.99 | 34.48 | 315,581 | +0.28(+0.82%) |
Dec 05, 2012 | 34.14 | 34.58 | 33.60 | 34.20 | 699,949 | +0.10(+0.29%) |