Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 36.54 | 36.91 | 36.22 | 36.62 | 275,417 | +0.37(+1.01%) |
Feb 27, 2013 | 35.48 | 36.60 | 35.48 | 36.25 | 249,262 | +0.69(+1.94%) |
Feb 26, 2013 | 35.84 | 35.94 | 35.28 | 35.56 | 250,310 | -0.02(-0.05%) |
Feb 25, 2013 | 37.04 | 37.14 | 35.57 | 35.58 | 205,933 | -1.28(-3.47%) |
Feb 22, 2013 | 36.96 | 37.03 | 36.61 | 36.86 | 199,139 | +0.13(+0.37%) |
Feb 21, 2013 | 37.45 | 37.54 | 36.32 | 36.72 | 269,293 | -0.86(-2.29%) |
Feb 20, 2013 | 38.02 | 38.07 | 37.53 | 37.58 | 581,661 | -0.49(-1.29%) |
Feb 19, 2013 | 37.42 | 38.11 | 37.37 | 38.08 | 287,244 | +0.71(+1.89%) |
Feb 15, 2013 | 37.71 | 37.71 | 37.34 | 37.37 | 246,902 | -0.16(-0.43%) |
Feb 14, 2013 | 37.05 | 37.67 | 37.05 | 37.53 | 272,645 | +0.28(+0.75%) |
Feb 13, 2013 | 36.79 | 37.26 | 36.73 | 37.25 | 319,997 | +0.49(+1.34%) |
Feb 12, 2013 | 36.28 | 36.90 | 36.28 | 36.76 | 281,436 | +0.45(+1.23%) |
Feb 11, 2013 | 36.54 | 36.68 | 36.08 | 36.31 | 353,552 | -0.30(-0.83%) |
Feb 08, 2013 | 36.32 | 36.64 | 36.20 | 36.62 | 455,056 | +0.12(+0.32%) |
Feb 07, 2013 | 36.84 | 37.22 | 36.05 | 36.50 | 805,565 | -0.60(-1.62%) |
Feb 06, 2013 | 36.76 | 37.12 | 36.45 | 37.10 | 396,204 | +0.62(+1.69%) |
Feb 04, 2013 | 36.84 | 37.08 | 36.35 | 36.48 | 419,379 | -0.70(-1.88%) |
Feb 01, 2013 | 36.92 | 37.44 | 36.73 | 37.18 | 439,414 | +0.52(+1.42%) |
Jan 31, 2013 | 36.41 | 36.84 | 36.29 | 36.66 | 369,901 | +0.25(+0.69%) |
Jan 30, 2013 | 37.07 | 37.07 | 36.18 | 36.41 | 259,167 | -0.74(-2.00%) |
Jan 29, 2013 | 36.56 | 37.15 | 36.56 | 37.15 | 416,647 | +0.44(+1.20%) |
Jan 28, 2013 | 36.90 | 36.97 | 36.38 | 36.72 | 400,787 | -0.21(-0.56%) |
Jan 25, 2013 | 37.01 | 37.06 | 36.71 | 36.92 | 392,814 | +0.16(+0.44%) |
Jan 24, 2013 | 36.37 | 37.15 | 36.33 | 36.76 | 337,988 | +0.43(+1.18%) |
Jan 23, 2013 | 36.38 | 36.50 | 36.12 | 36.33 | 400,505 | +0.02(+0.05%) |
Jan 22, 2013 | 36.27 | 36.38 | 36.09 | 36.31 | 409,213 | +0.09(+0.25%) |
Jan 18, 2013 | 36.44 | 36.44 | 35.92 | 36.22 | 365,409 | -0.14(-0.39%) |
Jan 17, 2013 | 36.33 | 36.78 | 36.17 | 36.37 | 456,268 | +0.24(+0.67%) |
Jan 16, 2013 | 35.47 | 36.46 | 35.39 | 36.12 | 794,532 | +0.52(+1.46%) |
Jan 15, 2013 | 34.27 | 35.69 | 34.16 | 35.61 | 538,220 | +1.18(+3.43%) |
Jan 14, 2013 | 34.62 | 34.69 | 34.23 | 34.42 | 293,425 | -0.21(-0.62%) |
Jan 11, 2013 | 34.91 | 35.09 | 34.42 | 34.64 | 354,894 | -0.17(-0.49%) |
Jan 10, 2013 | 35.21 | 35.26 | 34.51 | 34.81 | 194,408 | -0.22(-0.61%) |
Jan 09, 2013 | 34.56 | 35.37 | 34.52 | 35.02 | 629,631 | +0.64(+1.88%) |
Jan 08, 2013 | 34.17 | 34.60 | 33.99 | 34.38 | 614,912 | +0.20(+0.58%) |
Jan 07, 2013 | 34.15 | 34.39 | 34.06 | 34.18 | 439,025 | -0.20(-0.57%) |
Jan 04, 2013 | 34.26 | 34.42 | 33.79 | 34.38 | 587,528 | +0.12(+0.34%) |
Jan 03, 2013 | 34.78 | 34.85 | 34.03 | 34.26 | 512,176 | -0.47(-1.34%) |
Jan 02, 2013 | 34.58 | 34.75 | 34.22 | 34.73 | 637,181 | +1.02(+3.03%) |
Dec 31, 2012 | 32.90 | 33.81 | 32.76 | 33.71 | 190,475 | +0.74(+2.26%) |
Dec 28, 2012 | 32.86 | 33.20 | 32.82 | 32.96 | 326,328 | -0.19(-0.57%) |
Dec 27, 2012 | 33.16 | 33.27 | 32.56 | 33.15 | 238,021 | -0.06(-0.19%) |
Dec 26, 2012 | 33.49 | 33.49 | 32.73 | 33.21 | 462,725 | -0.26(-0.78%) |
Dec 24, 2012 | 33.52 | 33.52 | 33.08 | 33.47 | 103,309 | -0.07(-0.21%) |
Dec 21, 2012 | 33.28 | 33.80 | 32.99 | 33.55 | 1,116,911 | -0.08(-0.24%) |
Dec 20, 2012 | 33.38 | 33.75 | 32.96 | 33.63 | 544,482 | +0.22(+0.67%) |
Dec 19, 2012 | 33.05 | 33.47 | 32.82 | 33.40 | 590,916 | +0.42(+1.28%) |
Dec 18, 2012 | 32.03 | 33.00 | 31.90 | 32.98 | 452,850 | +1.07(+3.34%) |
Dec 17, 2012 | 31.80 | 32.02 | 31.47 | 31.91 | 307,006 | +0.10(+0.31%) |
Dec 14, 2012 | 31.76 | 32.15 | 31.54 | 31.82 | 255,279 | +0.03(+0.08%) |
Dec 13, 2012 | 31.79 | 32.02 | 31.54 | 31.79 | 240,855 | -0.01(-0.03%) |
Dec 12, 2012 | 32.16 | 32.32 | 31.66 | 31.80 | 462,517 | -0.16(-0.50%) |
Dec 11, 2012 | 32.02 | 32.25 | 31.81 | 31.96 | 428,527 | +0.03(+0.08%) |
Dec 10, 2012 | 31.38 | 31.94 | 31.01 | 31.93 | 325,351 | +0.55(+1.74%) |
Dec 07, 2012 | 30.86 | 31.39 | 30.67 | 31.39 | 219,474 | +0.61(+1.98%) |
Dec 06, 2012 | 30.62 | 30.88 | 30.29 | 30.78 | 345,779 | +0.06(+0.20%) |
Dec 05, 2012 | 30.71 | 30.89 | 30.34 | 30.71 | 255,271 | +0.11(+0.35%) |