Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 35.69 | 35.75 | 35.56 | 35.62 | 498,565 | -0.05(-0.13%) |
Feb 27, 2013 | 35.80 | 36.04 | 35.52 | 35.67 | 538,898 | -0.10(-0.28%) |
Feb 26, 2013 | 35.56 | 36.08 | 35.56 | 35.77 | 395,177 | +0.33(+0.93%) |
Feb 25, 2013 | 35.71 | 36.43 | 35.40 | 35.44 | 501,668 | -0.05(-0.13%) |
Feb 22, 2013 | 35.68 | 36.12 | 35.33 | 35.49 | 408,437 | -0.02(-0.05%) |
Feb 21, 2013 | 36.23 | 36.86 | 35.38 | 35.50 | 462,249 | -0.61(-1.69%) |
Feb 20, 2013 | 38.21 | 38.24 | 35.84 | 36.12 | 593,878 | -2.05(-5.38%) |
Feb 19, 2013 | 37.14 | 38.76 | 37.14 | 38.17 | 979,834 | +1.38(+3.74%) |
Feb 15, 2013 | 37.16 | 38.05 | 36.66 | 36.79 | 909,446 | +0.07(+0.20%) |
Feb 14, 2013 | 35.02 | 38.09 | 35.02 | 36.72 | 654,775 | +1.73(+4.95%) |
Feb 13, 2013 | 34.55 | 36.19 | 34.47 | 34.99 | 379,556 | +0.41(+1.19%) |
Feb 12, 2013 | 34.48 | 34.63 | 34.05 | 34.57 | 213,035 | +0.22(+0.64%) |
Feb 11, 2013 | 34.48 | 34.66 | 33.90 | 34.36 | 307,497 | -0.19(-0.55%) |
Feb 08, 2013 | 34.27 | 34.64 | 34.27 | 34.55 | 125,115 | +0.21(+0.61%) |
Feb 07, 2013 | 34.36 | 34.74 | 34.29 | 34.34 | 173,623 | -0.14(-0.40%) |
Feb 06, 2013 | 34.16 | 34.54 | 33.97 | 34.47 | 171,998 | +0.15(+0.45%) |
Feb 04, 2013 | 34.54 | 34.70 | 34.14 | 34.32 | 333,510 | -0.65(-1.85%) |
Feb 01, 2013 | 34.57 | 35.14 | 34.46 | 34.96 | 207,198 | +0.60(+1.75%) |
Jan 31, 2013 | 34.08 | 34.56 | 33.60 | 34.36 | 257,474 | +0.15(+0.42%) |
Jan 30, 2013 | 34.58 | 38.86 | 32.62 | 34.22 | 247,840 | -0.31(-0.89%) |
Jan 29, 2013 | 34.08 | 34.64 | 33.81 | 34.53 | 229,507 | +0.41(+1.20%) |
Jan 28, 2013 | 34.24 | 34.41 | 33.90 | 34.12 | 119,223 | -0.14(-0.40%) |
Jan 25, 2013 | 34.22 | 34.61 | 33.90 | 34.26 | 230,928 | +0.17(+0.51%) |
Jan 24, 2013 | 33.63 | 34.70 | 33.57 | 34.08 | 367,549 | +0.45(+1.35%) |
Jan 23, 2013 | 33.64 | 33.89 | 33.39 | 33.63 | 222,667 | -0.09(-0.27%) |
Jan 22, 2013 | 33.77 | 33.87 | 33.30 | 33.72 | 205,586 | -0.14(-0.40%) |
Jan 18, 2013 | 33.09 | 33.87 | 32.67 | 33.86 | 236,908 | +0.84(+2.53%) |
Jan 17, 2013 | 32.68 | 33.06 | 32.29 | 33.02 | 146,218 | +0.52(+1.59%) |
Jan 16, 2013 | 32.55 | 32.99 | 32.38 | 32.50 | 100,895 | -0.20(-0.61%) |
Jan 15, 2013 | 32.05 | 32.72 | 31.39 | 32.70 | 343,719 | +0.52(+1.61%) |
Jan 14, 2013 | 31.87 | 32.31 | 31.64 | 32.18 | 438,481 | +0.56(+1.78%) |
Jan 11, 2013 | 32.40 | 32.74 | 31.32 | 31.62 | 457,877 | -0.51(-1.58%) |
Jan 10, 2013 | 31.63 | 32.20 | 31.07 | 32.13 | 318,185 | -0.40(-1.23%) |
Jan 09, 2013 | 32.27 | 32.81 | 31.80 | 32.53 | 214,883 | +0.42(+1.30%) |
Jan 08, 2013 | 32.09 | 32.27 | 31.68 | 32.11 | 248,693 | +0.10(+0.31%) |
Jan 07, 2013 | 31.57 | 32.11 | 31.32 | 32.01 | 309,517 | +0.24(+0.74%) |
Jan 04, 2013 | 32.85 | 32.86 | 31.72 | 31.77 | 527,562 | -0.73(-2.24%) |
Jan 03, 2013 | 33.08 | 33.57 | 32.27 | 32.50 | 284,269 | -0.43(-1.30%) |
Jan 02, 2013 | 32.49 | 32.96 | 32.26 | 32.93 | 269,159 | +0.81(+2.52%) |
Dec 31, 2012 | 31.84 | 32.23 | 31.51 | 32.12 | 137,747 | +0.40(+1.26%) |
Dec 28, 2012 | 31.45 | 33.03 | 31.45 | 31.72 | 198,236 | +0.07(+0.23%) |
Dec 27, 2012 | 32.01 | 32.07 | 31.39 | 31.65 | 238,829 | -0.42(-1.30%) |
Dec 26, 2012 | 31.69 | 32.48 | 31.52 | 32.07 | 191,313 | +0.39(+1.23%) |
Dec 24, 2012 | 31.79 | 31.79 | 31.33 | 31.67 | 36,040 | -0.08(-0.26%) |
Dec 21, 2012 | 31.57 | 31.87 | 31.25 | 31.76 | 402,908 | -0.08(-0.26%) |
Dec 20, 2012 | 31.28 | 32.10 | 31.04 | 31.84 | 289,755 | +0.65(+2.10%) |
Dec 19, 2012 | 30.97 | 32.01 | 30.97 | 31.18 | 232,810 | +0.25(+0.82%) |
Dec 18, 2012 | 30.51 | 30.98 | 30.15 | 30.93 | 126,597 | +0.45(+1.49%) |
Dec 17, 2012 | 30.23 | 30.68 | 30.11 | 30.47 | 225,374 | +0.40(+1.33%) |
Dec 14, 2012 | 29.25 | 30.30 | 29.25 | 30.08 | 302,230 | +0.79(+2.70%) |
Dec 13, 2012 | 29.23 | 29.65 | 29.15 | 29.28 | 246,403 | -0.01(-0.03%) |
Dec 12, 2012 | 28.53 | 29.95 | 28.51 | 29.29 | 258,716 | +1.14(+4.03%) |
Dec 11, 2012 | 28.69 | 28.69 | 28.05 | 28.16 | 156,257 | -0.36(-1.25%) |
Dec 10, 2012 | 28.31 | 29.07 | 27.81 | 28.51 | 170,076 | +0.18(+0.65%) |
Dec 07, 2012 | 29.15 | 29.15 | 28.19 | 28.33 | 154,264 | -0.72(-2.49%) |
Dec 06, 2012 | 28.63 | 29.34 | 28.63 | 29.06 | 206,731 | +0.44(+1.56%) |
Dec 05, 2012 | 26.86 | 28.85 | 26.86 | 28.61 | 676,126 | +1.90(+7.12%) |