Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 40.15 | 40.84 | 39.97 | 40.43 | 458,459 | +0.77(+1.95%) |
Feb 27, 2013 | 38.27 | 39.68 | 37.68 | 39.66 | 434,366 | +1.39(+3.63%) |
Feb 26, 2013 | 37.33 | 38.50 | 37.33 | 38.27 | 331,877 | +0.44(+1.16%) |
Feb 22, 2013 | 37.75 | 38.04 | 37.71 | 37.83 | 313,622 | +0.27(+0.72%) |
Feb 21, 2013 | 38.17 | 38.25 | 37.54 | 37.56 | 268,266 | -0.68(-1.78%) |
Feb 20, 2013 | 38.25 | 38.67 | 38.20 | 38.25 | 570,294 | -0.08(-0.22%) |
Feb 19, 2013 | 38.17 | 38.34 | 38.07 | 38.33 | 351,016 | +0.16(+0.42%) |
Feb 15, 2013 | 37.96 | 38.37 | 37.90 | 38.17 | 144,807 | +0.13(+0.33%) |
Feb 14, 2013 | 38.20 | 38.28 | 37.91 | 38.04 | 298,728 | -0.29(-0.77%) |
Feb 13, 2013 | 38.15 | 38.57 | 37.98 | 38.34 | 287,764 | +0.25(+0.66%) |
Feb 12, 2013 | 38.10 | 38.21 | 38.00 | 38.09 | 209,538 | +0.02(+0.04%) |
Feb 11, 2013 | 38.07 | 38.21 | 37.88 | 38.07 | 209,786 | -0.13(-0.35%) |
Feb 08, 2013 | 37.72 | 38.21 | 37.55 | 38.20 | 460,902 | +0.43(+1.14%) |
Feb 07, 2013 | 37.36 | 37.88 | 37.35 | 37.77 | 323,937 | +0.41(+1.10%) |
Feb 06, 2013 | 37.03 | 37.56 | 37.03 | 37.36 | 375,831 | +0.15(+0.41%) |
Feb 04, 2013 | 37.37 | 37.77 | 37.13 | 37.21 | 458,384 | -0.27(-0.72%) |
Feb 01, 2013 | 37.67 | 37.67 | 37.35 | 37.48 | 746,972 | +0.19(+0.52%) |
Jan 31, 2013 | 37.25 | 37.62 | 37.04 | 37.29 | 897,130 | -0.07(-0.18%) |
Jan 30, 2013 | 37.58 | 37.63 | 37.15 | 37.35 | 703,612 | -0.31(-0.83%) |
Jan 29, 2013 | 37.74 | 37.86 | 37.56 | 37.66 | 844,747 | -0.12(-0.31%) |
Jan 28, 2013 | 38.16 | 38.19 | 37.64 | 37.78 | 642,713 | -0.49(-1.28%) |
Jan 25, 2013 | 38.39 | 38.46 | 38.07 | 38.27 | 310,574 | -0.08(-0.22%) |
Jan 24, 2013 | 38.47 | 38.67 | 38.20 | 38.35 | 123,461 | -0.03(-0.09%) |
Jan 23, 2013 | 37.92 | 38.52 | 37.75 | 38.39 | 162,863 | +0.51(+1.36%) |
Jan 22, 2013 | 37.62 | 38.01 | 37.45 | 37.88 | 133,718 | +0.32(+0.85%) |
Jan 18, 2013 | 37.34 | 37.66 | 37.08 | 37.56 | 142,272 | +0.30(+0.81%) |
Jan 17, 2013 | 36.57 | 37.38 | 36.55 | 37.25 | 227,958 | +0.92(+2.52%) |
Jan 16, 2013 | 36.68 | 36.85 | 36.28 | 36.34 | 212,169 | -0.50(-1.35%) |
Jan 15, 2013 | 36.36 | 37.13 | 36.36 | 36.83 | 282,614 | +0.33(+0.90%) |
Jan 14, 2013 | 36.39 | 36.72 | 36.22 | 36.50 | 192,408 | +0.08(+0.21%) |
Jan 11, 2013 | 36.65 | 36.65 | 36.32 | 36.43 | 181,608 | -0.15(-0.41%) |
Jan 10, 2013 | 36.57 | 36.65 | 36.35 | 36.58 | 213,788 | +0.22(+0.60%) |
Jan 09, 2013 | 36.63 | 36.80 | 36.30 | 36.36 | 300,024 | -0.08(-0.23%) |
Jan 08, 2013 | 36.65 | 36.80 | 36.28 | 36.44 | 321,524 | -0.32(-0.87%) |
Jan 07, 2013 | 36.87 | 37.16 | 36.64 | 36.76 | 304,930 | -0.30(-0.82%) |
Jan 04, 2013 | 36.88 | 37.10 | 36.60 | 37.07 | 282,032 | +0.16(+0.43%) |
Jan 03, 2013 | 37.13 | 37.20 | 36.77 | 36.91 | 291,180 | -0.18(-0.48%) |
Jan 02, 2013 | 36.69 | 37.09 | 36.52 | 37.08 | 309,867 | +0.61(+1.66%) |
Dec 31, 2012 | 35.36 | 36.59 | 35.05 | 36.48 | 468,799 | +1.01(+2.85%) |
Dec 28, 2012 | 35.64 | 36.28 | 35.45 | 35.47 | 599,587 | -0.26(-0.73%) |
Dec 27, 2012 | 36.07 | 36.35 | 35.45 | 35.73 | 732,772 | -0.23(-0.63%) |
Dec 26, 2012 | 36.17 | 36.65 | 35.59 | 35.96 | 555,710 | -0.06(-0.16%) |
Dec 24, 2012 | 36.38 | 36.44 | 35.87 | 36.02 | 232,664 | -0.13(-0.37%) |
Dec 21, 2012 | 35.57 | 36.42 | 35.43 | 36.15 | 836,238 | -0.21(-0.58%) |
Dec 20, 2012 | 35.55 | 36.44 | 35.23 | 36.36 | 547,688 | +0.77(+2.18%) |
Dec 19, 2012 | 35.54 | 35.81 | 35.04 | 35.59 | 584,758 | -0.11(-0.31%) |
Dec 18, 2012 | 35.02 | 35.75 | 34.81 | 35.70 | 682,952 | +0.66(+1.87%) |
Dec 17, 2012 | 34.87 | 35.27 | 34.65 | 35.04 | 527,186 | +0.13(+0.36%) |
Dec 14, 2012 | 34.81 | 35.13 | 34.52 | 34.91 | 517,141 | +0.02(+0.05%) |
Dec 13, 2012 | 35.14 | 35.24 | 34.61 | 34.90 | 588,209 | -0.40(-1.12%) |
Dec 12, 2012 | 34.72 | 35.48 | 34.60 | 35.29 | 657,040 | +0.75(+2.17%) |
Dec 11, 2012 | 34.58 | 34.79 | 34.24 | 34.54 | 521,032 | +0.04(+0.12%) |
Dec 10, 2012 | 34.20 | 34.72 | 34.00 | 34.50 | 727,379 | +0.24(+0.69%) |
Dec 07, 2012 | 33.83 | 34.32 | 33.79 | 34.26 | 518,887 | +0.51(+1.52%) |
Dec 06, 2012 | 33.78 | 34.12 | 33.58 | 33.75 | 613,304 | -0.12(-0.35%) |
Dec 05, 2012 | 33.87 | 34.25 | 33.67 | 33.87 | 515,626 | -0.03(-0.07%) |