Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 38.12 | 38.16 | 38.09 | 38.14 | 4,578 | +0.01(+0.02%) |
Feb 27, 2013 | 38.01 | 38.13 | 37.29 | 38.13 | 9,793 | +0.15(+0.40%) |
Feb 26, 2013 | 37.93 | 37.98 | 37.93 | 37.98 | 8,376 | -0.12(-0.32%) |
Feb 22, 2013 | 38.01 | 38.13 | 37.54 | 38.10 | 34,897 | +0.11(+0.29%) |
Feb 21, 2013 | 37.96 | 37.99 | 37.93 | 37.99 | 1,142 | -0.18(-0.46%) |
Feb 20, 2013 | 38.32 | 38.36 | 38.15 | 38.17 | 5,659 | -0.17(-0.44%) |
Feb 19, 2013 | 38.22 | 38.34 | 38.21 | 38.34 | 10,707 | +0.14(+0.37%) |
Feb 15, 2013 | 38.23 | 38.31 | 38.16 | 38.20 | 14,257 | -0.07(-0.17%) |
Feb 14, 2013 | 38.24 | 38.28 | 38.24 | 38.26 | 7,155 | -0.04(-0.10%) |
Feb 13, 2013 | 38.27 | 38.33 | 38.24 | 38.30 | 14,859 | +0.09(+0.25%) |
Feb 12, 2013 | 38.21 | 38.23 | 38.17 | 38.21 | 7,225 | +0.01(+0.02%) |
Feb 11, 2013 | 38.20 | 38.21 | 38.13 | 38.20 | 7,556 | +0.02(+0.04%) |
Feb 08, 2013 | 38.16 | 38.23 | 38.16 | 38.18 | 998 | +0.04(+0.11%) |
Feb 07, 2013 | 38.11 | 38.15 | 38.08 | 38.14 | 3,794 | -0.08(-0.21%) |
Feb 06, 2013 | 38.51 | 38.51 | 38.10 | 38.22 | 7,747 | +0.05(+0.12%) |
Feb 04, 2013 | 38.49 | 38.49 | 38.12 | 38.17 | 21,570 | -0.08(-0.20%) |
Feb 01, 2013 | 38.32 | 38.33 | 38.24 | 38.24 | 10,832 | -0.06(-0.15%) |
Jan 30, 2013 | 38.28 | 38.30 | 38.30 | 38.30 | 17,134 | +0.03(+0.07%) |
Jan 29, 2013 | 38.21 | 38.34 | 38.21 | 38.27 | 29,460 | +0.09(+0.22%) |
Jan 28, 2013 | 38.18 | 38.19 | 38.15 | 38.19 | 5,415 | -0.05(-0.12%) |
Jan 25, 2013 | 38.24 | 38.24 | 38.17 | 38.23 | 3,756 | +0.04(+0.10%) |
Jan 24, 2013 | 38.03 | 38.20 | 38.03 | 38.20 | 2,765 | -0.02(-0.04%) |
Jan 23, 2013 | 38.43 | 38.43 | 38.17 | 38.21 | 3,210 | -0.02(-0.06%) |
Jan 22, 2013 | 38.20 | 38.23 | 38.20 | 38.23 | 7,712 | +0.12(+0.32%) |
Jan 18, 2013 | 38.20 | 38.20 | 38.11 | 38.11 | 881 | -0.09(-0.24%) |
Jan 17, 2013 | 38.15 | 38.23 | 38.14 | 38.21 | 11,334 | +0.10(+0.27%) |
Jan 16, 2013 | 37.98 | 38.20 | 37.96 | 38.10 | 500,964 | +0.01(+0.02%) |
Jan 15, 2013 | 38.11 | 38.13 | 38.00 | 38.09 | 2,655 | -0.05(-0.13%) |
Jan 14, 2013 | 37.96 | 38.15 | 37.96 | 38.15 | 4,135 | +0.00(+0.01%) |
Jan 10, 2013 | 38.10 | 38.14 | 38.14 | 38.14 | 2,221 | +0.12(+0.32%) |
Jan 09, 2013 | 38.04 | 38.11 | 37.97 | 38.02 | 10,307 | -0.00(-0.01%) |
Jan 08, 2013 | 38.03 | 38.03 | 38.00 | 38.03 | 1,542 | -0.10(-0.27%) |
Jan 07, 2013 | 38.10 | 38.14 | 37.98 | 38.13 | 12,541 | +0.05(+0.13%) |
Jan 04, 2013 | 38.14 | 38.29 | 37.99 | 38.08 | 10,870 | +0.03(+0.08%) |
Jan 03, 2013 | 38.05 | 38.15 | 38.00 | 38.05 | 6,627 | -0.12(-0.30%) |
Jan 02, 2013 | 38.05 | 38.17 | 37.75 | 38.17 | 2,558 | +0.42(+1.11%) |
Dec 31, 2012 | 37.71 | 37.75 | 37.71 | 37.75 | 776 | +0.11(+0.30%) |
Dec 28, 2012 | 37.69 | 37.69 | 37.64 | 37.64 | 810 | -0.07(-0.18%) |
Dec 26, 2012 | 37.71 | 37.71 | 37.71 | 37.71 | 0 | +0.01(+0.03%) |
Dec 21, 2012 | 37.70 | 37.70 | 37.70 | 37.70 | 105 | -0.20(-0.53%) |
Dec 20, 2012 | 38.24 | 38.24 | 37.90 | 37.90 | 1,255 | +0.05(+0.13%) |
Dec 19, 2012 | 37.84 | 37.85 | 37.84 | 37.85 | 1,020 | +0.12(+0.33%) |
Dec 18, 2012 | 37.74 | 37.74 | 37.67 | 37.72 | 409 | +0.06(+0.16%) |
Dec 17, 2012 | 37.81 | 37.81 | 37.66 | 37.66 | 317 | +0.04(+0.11%) |
Dec 14, 2012 | 37.62 | 37.66 | 37.56 | 37.62 | 6,288 | +0.03(+0.08%) |
Dec 13, 2012 | 37.68 | 37.69 | 37.59 | 37.59 | 1,608 | -0.10(-0.28%) |
Dec 12, 2012 | 37.75 | 37.75 | 37.64 | 37.70 | 4,671 | +0.09(+0.24%) |
Dec 11, 2012 | 37.79 | 37.79 | 37.61 | 37.61 | 4,208 | +0.01(+0.04%) |
Dec 10, 2012 | 37.59 | 37.60 | 37.59 | 37.59 | 1,770 | +0.07(+0.18%) |
Dec 07, 2012 | 37.53 | 37.53 | 37.52 | 37.52 | 588 | +0.08(+0.22%) |
Dec 06, 2012 | 37.44 | 37.44 | 37.44 | 37.44 | 105 | -0.06(-0.15%) |
Dec 05, 2012 | 37.43 | 37.53 | 37.43 | 37.50 | 8,431 | +0.18(+0.48%) |