Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 38.60 | 39.25 | 38.39 | 38.92 | 134,538 | +0.42(+1.10%) |
Feb 27, 2013 | 38.04 | 39.01 | 37.92 | 38.50 | 72,799 | +0.48(+1.26%) |
Feb 26, 2013 | 38.84 | 39.13 | 37.77 | 38.02 | 66,593 | -3.18(-7.72%) |
Feb 22, 2013 | 40.72 | 41.37 | 39.92 | 41.20 | 164,777 | +0.68(+1.68%) |
Feb 21, 2013 | 41.29 | 41.57 | 40.00 | 40.52 | 68,430 | -0.81(-1.96%) |
Feb 20, 2013 | 41.65 | 42.17 | 41.13 | 41.33 | 110,494 | -0.16(-0.39%) |
Feb 19, 2013 | 40.16 | 41.55 | 40.00 | 41.49 | 81,422 | +1.29(+3.21%) |
Feb 15, 2013 | 40.61 | 40.72 | 40.12 | 40.20 | 74,704 | -0.17(-0.42%) |
Feb 14, 2013 | 40.32 | 40.86 | 40.32 | 40.37 | 47,678 | -0.30(-0.74%) |
Feb 13, 2013 | 40.20 | 40.72 | 40.11 | 40.67 | 76,067 | +0.41(+1.02%) |
Feb 12, 2013 | 39.90 | 40.26 | 39.89 | 40.26 | 57,414 | +0.29(+0.73%) |
Feb 11, 2013 | 40.12 | 40.35 | 39.84 | 39.97 | 41,972 | -0.26(-0.65%) |
Feb 08, 2013 | 39.97 | 40.63 | 39.42 | 40.23 | 89,642 | +0.24(+0.60%) |
Feb 07, 2013 | 39.11 | 40.33 | 39.07 | 39.99 | 178,284 | +1.03(+2.64%) |
Feb 06, 2013 | 37.97 | 39.04 | 37.90 | 38.96 | 49,369 | +0.79(+2.07%) |
Feb 04, 2013 | 37.98 | 38.23 | 37.83 | 38.17 | 90,779 | -0.06(-0.16%) |
Feb 01, 2013 | 38.64 | 38.99 | 37.98 | 38.23 | 99,340 | -0.30(-0.78%) |
Jan 31, 2013 | 37.91 | 38.65 | 37.91 | 38.53 | 138,656 | +0.50(+1.31%) |
Jan 30, 2013 | 38.29 | 38.62 | 37.57 | 38.03 | 154,602 | -0.42(-1.09%) |
Jan 29, 2013 | 38.40 | 38.49 | 38.03 | 38.45 | 69,576 | +0.05(+0.13%) |
Jan 28, 2013 | 38.09 | 38.43 | 37.94 | 38.40 | 82,182 | +0.24(+0.63%) |
Jan 25, 2013 | 38.42 | 38.84 | 37.47 | 38.16 | 77,926 | -0.21(-0.55%) |
Jan 24, 2013 | 37.54 | 38.45 | 37.13 | 38.37 | 50,265 | +0.76(+2.02%) |
Jan 23, 2013 | 37.63 | 38.12 | 37.38 | 37.61 | 33,039 | +0.01(+0.03%) |
Jan 22, 2013 | 37.58 | 37.68 | 37.04 | 37.60 | 62,159 | -0.11(-0.29%) |
Jan 18, 2013 | 37.41 | 38.05 | 37.41 | 37.71 | 59,001 | +0.17(+0.45%) |
Jan 17, 2013 | 37.49 | 38.11 | 37.14 | 37.54 | 48,387 | +0.35(+0.94%) |
Jan 16, 2013 | 37.27 | 37.52 | 37.00 | 37.19 | 61,672 | -0.27(-0.72%) |
Jan 15, 2013 | 37.23 | 37.86 | 37.22 | 37.46 | 61,028 | +0.12(+0.32%) |
Jan 14, 2013 | 37.15 | 37.84 | 37.14 | 37.34 | 36,347 | +0.10(+0.27%) |
Jan 11, 2013 | 37.03 | 37.42 | 36.80 | 37.24 | 87,499 | +0.28(+0.76%) |
Jan 10, 2013 | 37.73 | 37.78 | 36.77 | 36.96 | 75,606 | -0.77(-2.04%) |
Jan 09, 2013 | 36.86 | 37.84 | 36.74 | 37.73 | 188,500 | +0.70(+1.89%) |
Jan 08, 2013 | 37.00 | 37.29 | 36.75 | 37.03 | 151,266 | +0.13(+0.35%) |
Jan 07, 2013 | 37.59 | 37.92 | 36.34 | 36.90 | 79,003 | -0.97(-2.56%) |
Jan 04, 2013 | 37.68 | 38.13 | 37.12 | 37.87 | 77,408 | +0.38(+1.01%) |
Jan 03, 2013 | 36.90 | 37.89 | 36.66 | 37.49 | 86,380 | +0.53(+1.43%) |
Jan 02, 2013 | 37.14 | 37.26 | 36.20 | 36.96 | 198,695 | +0.76(+2.10%) |
Dec 31, 2012 | 35.35 | 36.50 | 34.96 | 36.20 | 120,790 | +0.78(+2.20%) |
Dec 28, 2012 | 34.31 | 35.82 | 34.31 | 35.42 | 60,227 | +0.88(+2.55%) |
Dec 27, 2012 | 35.73 | 35.97 | 34.12 | 34.54 | 52,211 | -1.20(-3.36%) |
Dec 26, 2012 | 35.98 | 36.08 | 35.49 | 35.74 | 59,978 | -0.24(-0.67%) |
Dec 24, 2012 | 36.00 | 36.00 | 35.65 | 35.98 | 30,721 | -0.05(-0.14%) |
Dec 21, 2012 | 35.78 | 36.09 | 35.50 | 36.03 | 244,449 | -0.13(-0.36%) |
Dec 20, 2012 | 36.00 | 36.38 | 35.62 | 36.16 | 91,832 | +0.11(+0.31%) |
Dec 19, 2012 | 36.53 | 36.53 | 35.85 | 36.05 | 174,134 | -0.44(-1.21%) |
Dec 18, 2012 | 35.73 | 36.49 | 35.37 | 36.49 | 99,024 | +0.87(+2.44%) |
Dec 17, 2012 | 35.59 | 35.95 | 35.37 | 35.62 | 94,581 | +0.05(+0.14%) |
Dec 14, 2012 | 35.42 | 35.82 | 35.41 | 35.57 | 56,803 | -0.12(-0.34%) |
Dec 13, 2012 | 35.56 | 35.84 | 35.51 | 35.69 | 63,465 | +0.06(+0.17%) |
Dec 12, 2012 | 37.08 | 37.49 | 35.58 | 35.63 | 103,453 | -1.36(-3.68%) |
Dec 11, 2012 | 36.58 | 37.08 | 36.26 | 36.99 | 108,830 | +0.58(+1.59%) |
Dec 10, 2012 | 35.68 | 36.53 | 35.46 | 36.41 | 130,867 | +0.67(+1.87%) |
Dec 07, 2012 | 35.65 | 35.86 | 35.43 | 35.74 | 151,329 | +0.15(+0.42%) |
Dec 06, 2012 | 35.30 | 35.76 | 35.01 | 35.59 | 122,850 | +0.16(+0.45%) |
Dec 05, 2012 | 35.87 | 35.87 | 35.11 | 35.43 | 143,365 | -0.39(-1.09%) |