Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 36.40 | 36.46 | 36.25 | 36.32 | 158,857 | +0.11(+0.30%) |
Feb 27, 2013 | 35.92 | 36.31 | 35.88 | 36.21 | 102,252 | +0.43(+1.20%) |
Feb 26, 2013 | 36.00 | 36.00 | 35.61 | 35.78 | 156,468 | -0.75(-2.05%) |
Feb 22, 2013 | 36.47 | 36.69 | 36.10 | 36.53 | 384,293 | +0.34(+0.94%) |
Feb 21, 2013 | 36.58 | 36.79 | 35.87 | 36.19 | 403,716 | -0.47(-1.28%) |
Feb 20, 2013 | 37.06 | 37.29 | 36.66 | 36.66 | 183,286 | -0.27(-0.73%) |
Feb 19, 2013 | 36.62 | 36.95 | 36.61 | 36.93 | 110,985 | +0.40(+1.09%) |
Feb 15, 2013 | 37.12 | 37.12 | 36.53 | 36.53 | 138,701 | -0.45(-1.22%) |
Feb 14, 2013 | 36.82 | 37.04 | 36.76 | 36.98 | 68,940 | +0.23(+0.63%) |
Feb 13, 2013 | 36.57 | 36.82 | 36.48 | 36.75 | 209,785 | +0.29(+0.80%) |
Feb 12, 2013 | 36.37 | 36.65 | 36.25 | 36.46 | 264,241 | +0.18(+0.50%) |
Feb 11, 2013 | 36.23 | 36.35 | 36.12 | 36.28 | 67,564 | -0.04(-0.11%) |
Feb 08, 2013 | 35.97 | 36.32 | 35.83 | 36.32 | 127,362 | +0.46(+1.28%) |
Feb 07, 2013 | 36.00 | 36.20 | 35.75 | 35.86 | 267,896 | -0.02(-0.06%) |
Feb 06, 2013 | 35.99 | 35.99 | 35.78 | 35.88 | 97,710 | -0.23(-0.64%) |
Feb 04, 2013 | 36.14 | 36.24 | 36.04 | 36.11 | 57,304 | -0.10(-0.28%) |
Feb 01, 2013 | 36.39 | 36.39 | 35.98 | 36.21 | 336,020 | +0.03(+0.08%) |
Jan 31, 2013 | 35.92 | 36.18 | 35.82 | 36.18 | 145,626 | +0.39(+1.09%) |
Jan 30, 2013 | 35.66 | 36.04 | 35.66 | 35.79 | 161,770 | +0.07(+0.20%) |
Jan 29, 2013 | 35.49 | 35.74 | 35.29 | 35.72 | 109,461 | +0.26(+0.73%) |
Jan 28, 2013 | 35.30 | 35.47 | 35.22 | 35.46 | 107,708 | +0.29(+0.82%) |
Jan 25, 2013 | 35.04 | 35.36 | 34.91 | 35.17 | 179,549 | +0.25(+0.72%) |
Jan 24, 2013 | 35.44 | 35.55 | 34.92 | 34.92 | 116,156 | -0.37(-1.05%) |
Jan 23, 2013 | 35.67 | 35.81 | 35.18 | 35.29 | 112,946 | -0.21(-0.59%) |
Jan 22, 2013 | 35.08 | 35.56 | 35.08 | 35.50 | 119,554 | +0.52(+1.49%) |
Jan 18, 2013 | 34.83 | 35.05 | 34.81 | 34.98 | 93,365 | +0.24(+0.69%) |
Jan 17, 2013 | 34.83 | 34.87 | 34.54 | 34.74 | 108,502 | +0.07(+0.20%) |
Jan 16, 2013 | 34.50 | 34.67 | 34.36 | 34.67 | 209,192 | +0.28(+0.81%) |
Jan 15, 2013 | 34.69 | 34.69 | 34.28 | 34.39 | 163,909 | -0.39(-1.12%) |
Jan 14, 2013 | 34.81 | 34.81 | 34.43 | 34.78 | 158,325 | +0.32(+0.93%) |
Jan 11, 2013 | 34.53 | 35.15 | 34.17 | 34.46 | 58,081 | +0.13(+0.38%) |
Jan 10, 2013 | 34.51 | 34.51 | 34.18 | 34.33 | 187,235 | -0.17(-0.49%) |
Jan 09, 2013 | 34.51 | 34.56 | 34.29 | 34.50 | 99,407 | +0.19(+0.55%) |
Jan 08, 2013 | 34.44 | 34.44 | 34.14 | 34.31 | 120,360 | -0.01(-0.03%) |
Jan 07, 2013 | 33.98 | 34.47 | 33.98 | 34.32 | 54,582 | +0.16(+0.47%) |
Jan 04, 2013 | 34.11 | 34.32 | 34.01 | 34.16 | 87,553 | +0.18(+0.53%) |
Jan 03, 2013 | 33.85 | 34.16 | 33.70 | 33.98 | 80,853 | +0.26(+0.77%) |
Jan 02, 2013 | 33.63 | 33.73 | 32.54 | 33.72 | 105,086 | +1.18(+3.63%) |
Dec 31, 2012 | 32.10 | 32.59 | 31.92 | 32.54 | 136,751 | +0.55(+1.72%) |
Dec 28, 2012 | 31.92 | 32.39 | 31.83 | 31.99 | 200,775 | +0.02(+0.06%) |
Dec 27, 2012 | 32.47 | 32.47 | 31.81 | 31.97 | 94,111 | -0.23(-0.71%) |
Dec 26, 2012 | 32.53 | 32.84 | 32.15 | 32.20 | 202,046 | -0.38(-1.17%) |
Dec 24, 2012 | 32.80 | 32.80 | 32.53 | 32.58 | 48,916 | -0.13(-0.40%) |
Dec 21, 2012 | 32.98 | 33.14 | 32.29 | 32.71 | 162,971 | -0.32(-0.97%) |
Dec 20, 2012 | 32.94 | 33.04 | 32.80 | 33.03 | 133,624 | +0.23(+0.70%) |
Dec 19, 2012 | 32.52 | 32.97 | 32.50 | 32.80 | 144,603 | +0.41(+1.27%) |
Dec 18, 2012 | 32.13 | 32.63 | 31.95 | 32.39 | 143,015 | +0.43(+1.35%) |
Dec 17, 2012 | 32.10 | 32.10 | 31.90 | 31.96 | 84,326 | +0.03(+0.09%) |
Dec 14, 2012 | 32.19 | 32.74 | 31.89 | 31.93 | 120,036 | -0.03(-0.09%) |
Dec 13, 2012 | 32.34 | 32.34 | 31.74 | 31.96 | 182,479 | -0.18(-0.56%) |
Dec 12, 2012 | 32.83 | 32.83 | 32.10 | 32.14 | 121,264 | -0.42(-1.29%) |
Dec 11, 2012 | 32.85 | 32.85 | 32.41 | 32.56 | 145,997 | -0.03(-0.09%) |
Dec 10, 2012 | 32.62 | 32.97 | 32.52 | 32.59 | 85,350 | +0.04(+0.12%) |
Dec 07, 2012 | 32.58 | 32.85 | 32.35 | 32.55 | 55,142 | +0.13(+0.40%) |
Dec 06, 2012 | 32.66 | 32.85 | 32.40 | 32.42 | 118,410 | -0.15(-0.46%) |
Dec 05, 2012 | 32.95 | 32.95 | 32.53 | 32.57 | 86,532 | -0.22(-0.67%) |