Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 34.02 | 34.03 | 33.14 | 33.55 | 210,274 | -0.56(-1.64%) |
Feb 27, 2013 | 34.22 | 34.47 | 33.99 | 34.11 | 160,879 | -0.22(-0.64%) |
Feb 26, 2013 | 34.26 | 34.50 | 33.90 | 34.33 | 188,167 | +0.48(+1.43%) |
Feb 25, 2013 | 34.56 | 34.59 | 33.79 | 33.84 | 169,466 | -0.34(-1.00%) |
Feb 22, 2013 | 34.27 | 34.47 | 34.03 | 34.19 | 85,353 | +0.03(+0.08%) |
Feb 21, 2013 | 34.49 | 34.49 | 33.83 | 34.16 | 100,787 | -0.38(-1.10%) |
Feb 20, 2013 | 34.59 | 34.96 | 34.45 | 34.54 | 148,777 | +0.11(+0.33%) |
Feb 19, 2013 | 34.51 | 34.71 | 34.32 | 34.42 | 98,512 | +0.03(+0.08%) |
Feb 15, 2013 | 34.44 | 34.72 | 34.38 | 34.40 | 200,641 | -0.20(-0.58%) |
Feb 14, 2013 | 34.62 | 34.91 | 34.12 | 34.59 | 242,411 | -0.34(-0.98%) |
Feb 13, 2013 | 33.46 | 35.69 | 33.44 | 34.94 | 446,754 | -0.29(-0.81%) |
Feb 12, 2013 | 35.21 | 35.54 | 35.18 | 35.22 | 180,883 | -0.01(-0.03%) |
Feb 11, 2013 | 35.15 | 35.40 | 35.08 | 35.23 | 221,871 | +0.08(+0.22%) |
Feb 08, 2013 | 35.16 | 35.53 | 34.89 | 35.16 | 65,939 | +0.00(+0.00%) |
Feb 07, 2013 | 34.84 | 35.26 | 34.66 | 35.16 | 237,912 | +0.17(+0.49%) |
Feb 06, 2013 | 34.89 | 35.16 | 34.78 | 34.98 | 121,223 | -0.03(-0.08%) |
Feb 04, 2013 | 35.16 | 35.38 | 34.94 | 35.01 | 144,774 | -0.45(-1.26%) |
Feb 01, 2013 | 35.16 | 35.61 | 34.97 | 35.46 | 185,260 | +0.39(+1.11%) |
Jan 31, 2013 | 34.88 | 35.15 | 34.75 | 35.07 | 155,573 | -0.10(-0.30%) |
Jan 30, 2013 | 35.16 | 35.40 | 34.93 | 35.17 | 138,806 | +0.02(+0.05%) |
Jan 29, 2013 | 35.10 | 35.33 | 34.88 | 35.16 | 116,634 | -0.01(-0.03%) |
Jan 28, 2013 | 34.79 | 35.22 | 34.52 | 35.16 | 294,933 | -0.04(-0.11%) |
Jan 25, 2013 | 35.16 | 35.37 | 34.92 | 35.20 | 156,857 | +0.16(+0.46%) |
Jan 24, 2013 | 35.16 | 35.16 | 34.88 | 35.04 | 172,748 | -0.51(-1.44%) |
Jan 23, 2013 | 35.86 | 35.86 | 35.54 | 35.55 | 175,246 | -0.74(-2.04%) |
Jan 22, 2013 | 35.98 | 36.36 | 35.63 | 36.30 | 351,846 | +0.09(+0.24%) |
Jan 18, 2013 | 35.73 | 36.37 | 35.54 | 36.21 | 261,646 | +0.33(+0.93%) |
Jan 17, 2013 | 35.15 | 35.92 | 34.96 | 35.88 | 339,904 | +0.75(+2.14%) |
Jan 16, 2013 | 35.15 | 35.15 | 34.86 | 35.13 | 164,992 | +0.27(+0.76%) |
Jan 15, 2013 | 34.92 | 34.92 | 34.36 | 34.86 | 240,637 | -0.25(-0.70%) |
Jan 14, 2013 | 35.16 | 35.45 | 34.91 | 35.11 | 1,100,749 | +2.18(+6.61%) |
Jan 11, 2013 | 33.11 | 33.19 | 32.78 | 32.93 | 99,822 | -0.19(-0.57%) |
Jan 10, 2013 | 33.11 | 33.27 | 32.86 | 33.12 | 117,817 | +0.12(+0.37%) |
Jan 09, 2013 | 32.95 | 33.14 | 32.73 | 33.00 | 121,634 | +0.05(+0.14%) |
Jan 08, 2013 | 32.44 | 32.98 | 32.43 | 32.95 | 263,582 | +0.30(+0.93%) |
Jan 07, 2013 | 32.68 | 32.76 | 32.32 | 32.65 | 124,234 | -0.36(-1.09%) |
Jan 04, 2013 | 32.97 | 33.10 | 32.63 | 33.01 | 169,990 | +0.18(+0.55%) |
Jan 03, 2013 | 33.29 | 33.53 | 32.70 | 32.83 | 108,322 | -0.42(-1.26%) |
Jan 02, 2013 | 32.93 | 33.25 | 31.75 | 33.25 | 283,633 | +1.49(+4.70%) |
Dec 31, 2012 | 31.12 | 31.87 | 31.02 | 31.75 | 110,780 | +0.67(+2.17%) |
Dec 28, 2012 | 30.69 | 31.16 | 30.54 | 31.08 | 176,997 | +0.09(+0.31%) |
Dec 27, 2012 | 31.10 | 31.20 | 30.88 | 30.98 | 145,715 | +0.04(+0.12%) |
Dec 26, 2012 | 31.10 | 31.31 | 30.93 | 30.95 | 263,158 | -0.15(-0.49%) |
Dec 24, 2012 | 31.16 | 31.18 | 30.96 | 31.10 | 102,780 | -0.09(-0.27%) |
Dec 21, 2012 | 30.93 | 31.49 | 30.71 | 31.18 | 396,187 | -0.28(-0.88%) |
Dec 20, 2012 | 31.67 | 31.91 | 31.16 | 31.46 | 291,298 | -0.09(-0.27%) |
Dec 19, 2012 | 31.70 | 32.01 | 31.52 | 31.54 | 296,758 | +0.03(+0.09%) |
Dec 18, 2012 | 32.15 | 32.18 | 31.19 | 31.52 | 570,770 | -0.50(-1.57%) |
Dec 17, 2012 | 31.97 | 32.20 | 31.77 | 32.02 | 222,073 | +0.14(+0.45%) |
Dec 14, 2012 | 31.51 | 31.92 | 31.45 | 31.88 | 156,631 | +0.19(+0.60%) |
Dec 13, 2012 | 32.27 | 32.27 | 31.53 | 31.69 | 202,986 | -0.66(-2.03%) |
Dec 12, 2012 | 32.21 | 32.60 | 32.19 | 32.34 | 206,074 | +0.35(+1.10%) |
Dec 11, 2012 | 32.08 | 32.19 | 31.79 | 31.99 | 121,936 | -0.01(-0.03%) |
Dec 10, 2012 | 32.06 | 32.28 | 31.97 | 32.00 | 160,037 | -0.02(-0.06%) |
Dec 07, 2012 | 32.39 | 32.39 | 31.85 | 32.02 | 131,774 | -0.07(-0.21%) |
Dec 06, 2012 | 32.30 | 32.35 | 32.01 | 32.09 | 147,882 | -0.23(-0.71%) |
Dec 05, 2012 | 32.64 | 32.74 | 31.96 | 32.31 | 151,569 | -0.42(-1.28%) |