Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 40.34 | 40.88 | 40.08 | 40.82 | 115,489 | +0.92(+2.31%) |
Feb 27, 2013 | 40.46 | 40.91 | 39.90 | 39.90 | 82,886 | -0.55(-1.36%) |
Feb 26, 2013 | 40.46 | 40.71 | 40.27 | 40.45 | 64,665 | -0.01(-0.02%) |
Feb 22, 2013 | 40.03 | 40.49 | 40.03 | 40.46 | 122,716 | +0.35(+0.87%) |
Feb 21, 2013 | 40.44 | 40.44 | 39.74 | 40.11 | 108,666 | -0.10(-0.25%) |
Feb 20, 2013 | 39.90 | 40.62 | 39.90 | 40.21 | 193,754 | +0.41(+1.03%) |
Feb 19, 2013 | 39.85 | 39.88 | 39.59 | 39.80 | 175,312 | +0.00(+0.00%) |
Feb 15, 2013 | 39.80 | 39.80 | 39.80 | 0 | +0.49(+1.25%) | |
Feb 14, 2013 | 39.90 | 39.90 | 39.31 | 39.31 | 64,163 | -0.40(-1.01%) |
Feb 13, 2013 | 39.05 | 39.71 | 39.02 | 39.71 | 99,277 | +0.52(+1.33%) |
Feb 12, 2013 | 39.78 | 39.78 | 38.95 | 39.19 | 243,611 | -0.49(-1.23%) |
Feb 11, 2013 | 39.99 | 39.99 | 39.38 | 39.68 | 92,148 | -0.14(-0.35%) |
Feb 08, 2013 | 38.50 | 40.18 | 38.50 | 39.82 | 413,518 | +1.32(+3.43%) |
Feb 07, 2013 | 38.25 | 38.50 | 38.18 | 38.50 | 621,917 | +0.39(+1.02%) |
Feb 06, 2013 | 37.74 | 38.15 | 37.72 | 38.11 | 58,254 | +0.77(+2.06%) |
Feb 04, 2013 | 37.50 | 37.50 | 36.96 | 37.34 | 48,550 | +0.06(+0.16%) |
Feb 01, 2013 | 37.40 | 37.40 | 37.10 | 37.28 | 71,578 | +0.03(+0.08%) |
Jan 31, 2013 | 37.90 | 37.90 | 37.02 | 37.25 | 137,176 | -0.60(-1.59%) |
Jan 30, 2013 | 37.49 | 38.06 | 37.30 | 37.85 | 93,233 | +0.60(+1.61%) |
Jan 29, 2013 | 37.49 | 37.49 | 37.07 | 37.25 | 47,460 | +0.06(+0.16%) |
Jan 28, 2013 | 37.50 | 37.65 | 37.07 | 37.19 | 323,827 | -0.23(-0.61%) |
Jan 25, 2013 | 37.50 | 38.00 | 37.34 | 37.42 | 89,317 | +0.17(+0.46%) |
Jan 24, 2013 | 37.05 | 37.25 | 36.95 | 37.25 | 126,557 | +0.14(+0.38%) |
Jan 23, 2013 | 36.71 | 37.11 | 36.50 | 37.11 | 82,256 | +0.48(+1.31%) |
Jan 22, 2013 | 36.70 | 36.93 | 36.46 | 36.63 | 69,154 | -0.32(-0.87%) |
Jan 21, 2013 | 36.20 | 37.01 | 36.20 | 36.95 | 34,804 | +0.75(+2.07%) |
Jan 18, 2013 | 35.76 | 36.30 | 35.52 | 36.20 | 64,612 | +0.87(+2.46%) |
Jan 17, 2013 | 35.37 | 35.54 | 35.21 | 35.33 | 88,005 | -0.01(-0.03%) |
Jan 16, 2013 | 36.10 | 36.16 | 35.34 | 35.34 | 112,308 | -0.69(-1.92%) |
Jan 15, 2013 | 36.10 | 36.10 | 35.93 | 36.03 | 72,462 | -0.04(-0.11%) |
Jan 14, 2013 | 36.05 | 36.14 | 35.93 | 36.07 | 115,657 | +0.02(+0.06%) |
Jan 11, 2013 | 36.24 | 36.24 | 35.84 | 36.05 | 54,883 | -0.05(-0.14%) |
Jan 10, 2013 | 36.40 | 36.50 | 36.09 | 36.10 | 96,794 | -0.32(-0.88%) |
Jan 09, 2013 | 36.64 | 36.64 | 36.24 | 36.42 | 54,275 | +0.00(+0.00%) |
Jan 08, 2013 | 36.44 | 36.60 | 36.23 | 36.42 | 247,127 | -0.16(-0.44%) |
Jan 07, 2013 | 36.15 | 36.83 | 36.15 | 36.58 | 158,316 | +0.48(+1.33%) |
Jan 04, 2013 | 35.79 | 36.12 | 35.78 | 36.10 | 55,200 | +0.48(+1.35%) |
Jan 03, 2013 | 35.33 | 35.72 | 35.33 | 35.62 | 26,351 | +0.30(+0.85%) |
Jan 02, 2013 | 35.07 | 35.40 | 34.90 | 35.32 | 23,677 | +0.42(+1.20%) |
Dec 31, 2012 | 34.90 | 34.90 | 34.90 | 0 | +0.25(+0.72%) | |
Dec 28, 2012 | 34.49 | 34.66 | 34.25 | 34.65 | 20,821 | +0.23(+0.67%) |
Dec 27, 2012 | 34.70 | 34.70 | 34.28 | 34.42 | 31,991 | -0.10(-0.29%) |
Dec 24, 2012 | 34.52 | 34.52 | 34.52 | 0 | +0.17(+0.49%) | |
Dec 21, 2012 | 34.10 | 34.45 | 34.10 | 34.35 | 70,140 | +0.24(+0.70%) |
Dec 20, 2012 | 34.13 | 34.21 | 33.94 | 34.11 | 77,874 | +0.01(+0.03%) |
Dec 19, 2012 | 34.00 | 34.10 | 33.72 | 34.10 | 106,598 | +0.31(+0.92%) |
Dec 18, 2012 | 33.80 | 34.03 | 33.72 | 33.79 | 45,980 | -0.12(-0.35%) |
Dec 17, 2012 | 33.72 | 33.96 | 33.50 | 33.91 | 53,254 | +0.20(+0.59%) |
Dec 14, 2012 | 33.45 | 33.95 | 33.45 | 33.71 | 42,765 | +0.15(+0.45%) |
Dec 13, 2012 | 33.62 | 33.98 | 33.56 | 33.56 | 31,089 | -0.33(-0.97%) |
Dec 12, 2012 | 33.91 | 34.19 | 33.87 | 33.89 | 29,153 | +0.01(+0.03%) |
Dec 11, 2012 | 33.99 | 34.10 | 33.87 | 33.88 | 82,118 | +0.08(+0.24%) |
Dec 10, 2012 | 33.31 | 33.92 | 33.31 | 33.80 | 29,080 | +0.40(+1.20%) |
Dec 07, 2012 | 33.36 | 33.59 | 33.29 | 33.40 | 60,441 | +0.15(+0.45%) |
Dec 06, 2012 | 33.48 | 33.66 | 33.25 | 33.25 | 24,080 | -0.23(-0.69%) |
Dec 05, 2012 | 33.05 | 33.57 | 33.05 | 33.48 | 88,903 | +0.62(+1.89%) |