Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 38.21 | 38.39 | 37.62 | 38.04 | 85,885 | +0.42(+1.10%) |
Feb 27, 2013 | 37.46 | 38.36 | 37.46 | 37.63 | 110,923 | +0.14(+0.38%) |
Feb 26, 2013 | 36.71 | 37.73 | 36.71 | 37.49 | 140,558 | +0.88(+2.40%) |
Feb 25, 2013 | 37.45 | 37.66 | 36.46 | 36.61 | 96,938 | -0.58(-1.55%) |
Feb 22, 2013 | 35.93 | 37.26 | 35.61 | 37.18 | 235,980 | +1.33(+3.71%) |
Feb 21, 2013 | 35.26 | 36.31 | 35.25 | 35.85 | 94,706 | +0.55(+1.55%) |
Feb 20, 2013 | 35.83 | 36.20 | 35.20 | 35.31 | 75,838 | -0.63(-1.76%) |
Feb 19, 2013 | 36.60 | 36.60 | 35.33 | 35.94 | 82,129 | -0.70(-1.91%) |
Feb 15, 2013 | 36.66 | 36.93 | 36.44 | 36.64 | 69,543 | +0.29(+0.80%) |
Feb 14, 2013 | 36.48 | 36.66 | 36.10 | 36.34 | 25,182 | -0.13(-0.36%) |
Feb 13, 2013 | 36.01 | 36.53 | 36.00 | 36.48 | 40,007 | +0.49(+1.36%) |
Feb 12, 2013 | 36.00 | 36.17 | 35.56 | 35.99 | 83,092 | -0.12(-0.34%) |
Feb 11, 2013 | 36.50 | 36.65 | 35.75 | 36.11 | 21,331 | -0.40(-1.09%) |
Feb 08, 2013 | 36.22 | 36.63 | 36.00 | 36.50 | 35,580 | +0.42(+1.18%) |
Feb 07, 2013 | 36.06 | 36.22 | 35.69 | 36.08 | 44,493 | -0.05(-0.13%) |
Feb 06, 2013 | 35.63 | 36.13 | 35.63 | 36.13 | 42,872 | +0.95(+2.71%) |
Feb 04, 2013 | 35.84 | 35.84 | 35.03 | 35.17 | 51,283 | -0.84(-2.33%) |
Feb 01, 2013 | 35.48 | 36.21 | 35.47 | 36.01 | 61,020 | +0.74(+2.09%) |
Jan 31, 2013 | 35.42 | 35.90 | 35.18 | 35.28 | 68,613 | -0.09(-0.27%) |
Jan 30, 2013 | 36.33 | 36.39 | 35.29 | 35.37 | 97,540 | -1.06(-2.90%) |
Jan 29, 2013 | 35.63 | 36.45 | 35.55 | 36.43 | 77,670 | +0.60(+1.69%) |
Jan 28, 2013 | 36.08 | 36.24 | 35.67 | 35.83 | 87,563 | -0.41(-1.12%) |
Jan 25, 2013 | 36.19 | 36.31 | 35.86 | 36.23 | 62,943 | +0.29(+0.81%) |
Jan 24, 2013 | 35.10 | 36.01 | 35.10 | 35.94 | 95,900 | +0.77(+2.20%) |
Jan 23, 2013 | 35.81 | 35.86 | 35.01 | 35.17 | 67,023 | -0.65(-1.82%) |
Jan 22, 2013 | 35.26 | 35.97 | 35.00 | 35.82 | 93,695 | +0.63(+1.80%) |
Jan 18, 2013 | 35.09 | 35.25 | 34.71 | 35.18 | 83,973 | +0.09(+0.27%) |
Jan 17, 2013 | 34.51 | 35.26 | 34.37 | 35.09 | 56,366 | +0.80(+2.34%) |
Jan 16, 2013 | 34.03 | 34.58 | 33.76 | 34.29 | 95,384 | +0.08(+0.25%) |
Jan 15, 2013 | 34.93 | 35.29 | 33.98 | 34.20 | 130,569 | -1.08(-3.07%) |
Jan 14, 2013 | 34.97 | 35.52 | 34.38 | 35.29 | 51,614 | +0.29(+0.84%) |
Jan 11, 2013 | 34.17 | 35.14 | 33.69 | 35.00 | 180,529 | +0.97(+2.86%) |
Jan 10, 2013 | 34.41 | 34.47 | 33.75 | 34.02 | 129,291 | -0.38(-1.10%) |
Jan 09, 2013 | 34.52 | 34.60 | 34.02 | 34.40 | 95,369 | +0.09(+0.27%) |
Jan 08, 2013 | 34.80 | 34.80 | 34.08 | 34.31 | 111,081 | -0.48(-1.38%) |
Jan 07, 2013 | 34.51 | 35.02 | 34.41 | 34.79 | 53,846 | +0.06(+0.16%) |
Jan 04, 2013 | 35.14 | 35.14 | 34.61 | 34.73 | 67,292 | -0.14(-0.41%) |
Jan 03, 2013 | 35.39 | 35.45 | 34.52 | 34.87 | 76,765 | -0.49(-1.39%) |
Jan 02, 2013 | 35.99 | 35.99 | 34.38 | 35.36 | 156,668 | +0.98(+2.85%) |
Dec 31, 2012 | 34.46 | 34.64 | 33.83 | 34.38 | 168,462 | +0.06(+0.16%) |
Dec 28, 2012 | 34.56 | 35.13 | 34.19 | 34.33 | 120,885 | -0.30(-0.87%) |
Dec 27, 2012 | 35.46 | 35.61 | 33.75 | 34.63 | 123,820 | -0.88(-2.47%) |
Dec 26, 2012 | 34.10 | 36.19 | 34.01 | 35.50 | 240,967 | +1.43(+4.21%) |
Dec 24, 2012 | 34.28 | 34.36 | 33.30 | 34.07 | 61,725 | -0.51(-1.47%) |
Dec 21, 2012 | 33.40 | 34.59 | 32.83 | 34.58 | 459,709 | +1.34(+4.03%) |
Dec 20, 2012 | 33.01 | 33.28 | 32.68 | 33.24 | 116,081 | +0.25(+0.74%) |
Dec 19, 2012 | 33.84 | 33.84 | 32.86 | 33.00 | 113,971 | -0.85(-2.51%) |
Dec 18, 2012 | 33.61 | 34.06 | 32.74 | 33.84 | 72,513 | +0.19(+0.56%) |
Dec 17, 2012 | 33.60 | 34.07 | 33.35 | 33.66 | 75,405 | +0.05(+0.14%) |
Dec 14, 2012 | 33.27 | 34.34 | 33.27 | 33.61 | 47,448 | +0.22(+0.65%) |
Dec 13, 2012 | 33.67 | 34.24 | 33.32 | 33.39 | 41,023 | -0.31(-0.92%) |
Dec 12, 2012 | 34.24 | 34.33 | 33.50 | 33.70 | 92,947 | -0.42(-1.24%) |
Dec 11, 2012 | 33.94 | 34.21 | 33.51 | 34.13 | 63,795 | +0.48(+1.42%) |
Dec 10, 2012 | 33.33 | 33.90 | 33.33 | 33.65 | 57,203 | +0.21(+0.62%) |
Dec 07, 2012 | 33.41 | 33.66 | 33.06 | 33.44 | 65,333 | +0.13(+0.39%) |
Dec 06, 2012 | 33.26 | 33.91 | 33.06 | 33.31 | 50,399 | -0.06(-0.17%) |
Dec 05, 2012 | 33.60 | 33.76 | 32.72 | 33.37 | 71,683 | -0.04(-0.11%) |