Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 34.37 | 34.95 | 34.25 | 34.45 | 848,094 | +0.51(+1.50%) |
Feb 27, 2013 | 33.77 | 34.46 | 33.63 | 33.94 | 682,670 | +0.19(+0.56%) |
Feb 26, 2013 | 34.20 | 34.37 | 32.72 | 33.75 | 964,072 | -0.68(-1.98%) |
Feb 22, 2013 | 34.25 | 34.54 | 34.12 | 34.43 | 898,349 | +0.32(+0.94%) |
Feb 21, 2013 | 34.66 | 34.70 | 33.35 | 34.11 | 4,498,686 | -1.83(-5.09%) |
Feb 20, 2013 | 36.89 | 37.11 | 35.80 | 35.94 | 1,032,060 | -1.10(-2.97%) |
Feb 19, 2013 | 37.11 | 37.56 | 36.42 | 37.04 | 1,189,693 | -0.01(-0.03%) |
Feb 15, 2013 | 35.65 | 37.40 | 34.76 | 37.05 | 2,172,635 | +1.39(+3.90%) |
Feb 14, 2013 | 38.99 | 38.99 | 35.45 | 35.66 | 4,102,139 | -3.62(-9.22%) |
Feb 13, 2013 | 39.10 | 39.61 | 38.93 | 39.28 | 595,985 | +0.18(+0.46%) |
Feb 12, 2013 | 39.03 | 39.74 | 38.79 | 39.10 | 617,553 | +0.00(+0.00%) |
Feb 11, 2013 | 40.41 | 40.41 | 38.14 | 39.10 | 1,527,463 | -1.44(-3.55%) |
Feb 08, 2013 | 40.83 | 41.40 | 39.61 | 40.54 | 1,672,120 | +0.80(+2.01%) |
Feb 07, 2013 | 39.66 | 39.86 | 38.97 | 39.74 | 1,124,635 | +0.58(+1.48%) |
Feb 06, 2013 | 38.50 | 39.41 | 38.09 | 39.16 | 809,589 | +1.94(+5.21%) |
Feb 04, 2013 | 37.67 | 37.75 | 36.78 | 37.22 | 291,548 | -0.53(-1.40%) |
Feb 01, 2013 | 37.22 | 38.08 | 37.02 | 37.75 | 371,581 | +0.57(+1.53%) |
Jan 31, 2013 | 36.29 | 37.26 | 35.51 | 37.18 | 429,047 | +0.77(+2.11%) |
Jan 30, 2013 | 36.86 | 37.00 | 36.21 | 36.41 | 276,159 | -0.58(-1.57%) |
Jan 29, 2013 | 36.61 | 37.05 | 36.23 | 36.99 | 240,064 | +0.45(+1.23%) |
Jan 28, 2013 | 36.92 | 36.92 | 35.83 | 36.54 | 422,765 | -0.22(-0.60%) |
Jan 25, 2013 | 36.89 | 37.00 | 36.48 | 36.76 | 365,791 | -0.10(-0.27%) |
Jan 24, 2013 | 37.14 | 37.15 | 36.44 | 36.86 | 361,188 | -0.22(-0.59%) |
Jan 23, 2013 | 36.60 | 37.22 | 36.22 | 37.08 | 321,592 | +0.44(+1.20%) |
Jan 22, 2013 | 36.33 | 36.84 | 36.20 | 36.64 | 266,178 | +0.25(+0.69%) |
Jan 18, 2013 | 36.44 | 36.55 | 35.87 | 36.39 | 199,224 | -0.09(-0.25%) |
Jan 17, 2013 | 36.36 | 36.68 | 35.99 | 36.48 | 311,387 | +0.35(+0.97%) |
Jan 16, 2013 | 36.01 | 36.18 | 35.58 | 36.13 | 293,750 | -0.04(-0.11%) |
Jan 15, 2013 | 35.14 | 36.50 | 35.05 | 36.17 | 734,253 | +0.93(+2.64%) |
Jan 14, 2013 | 35.28 | 35.46 | 35.01 | 35.24 | 356,350 | -0.04(-0.11%) |
Jan 11, 2013 | 34.67 | 35.44 | 34.51 | 35.28 | 450,905 | +0.70(+2.02%) |
Jan 10, 2013 | 35.00 | 35.30 | 34.12 | 34.58 | 363,426 | -0.16(-0.46%) |
Jan 09, 2013 | 34.86 | 34.90 | 34.44 | 34.74 | 332,641 | +0.10(+0.29%) |
Jan 08, 2013 | 34.42 | 34.70 | 34.07 | 34.64 | 224,987 | -0.03(-0.09%) |
Jan 07, 2013 | 34.53 | 34.86 | 33.93 | 34.67 | 319,340 | -0.04(-0.12%) |
Jan 04, 2013 | 34.93 | 35.01 | 34.59 | 34.71 | 156,636 | +0.08(+0.23%) |
Jan 03, 2013 | 35.21 | 35.43 | 34.41 | 34.63 | 394,278 | -0.57(-1.62%) |
Jan 02, 2013 | 35.07 | 35.64 | 34.31 | 35.20 | 614,246 | +0.89(+2.59%) |
Dec 31, 2012 | 33.09 | 34.32 | 33.00 | 34.31 | 274,591 | +1.14(+3.44%) |
Dec 28, 2012 | 33.32 | 33.62 | 33.17 | 33.17 | 222,551 | -0.35(-1.04%) |
Dec 27, 2012 | 33.53 | 34.13 | 33.10 | 33.52 | 142,883 | +0.09(+0.27%) |
Dec 26, 2012 | 33.45 | 34.39 | 33.07 | 33.43 | 233,195 | -0.06(-0.18%) |
Dec 24, 2012 | 33.49 | 33.65 | 33.17 | 33.49 | 108,418 | -0.08(-0.24%) |
Dec 21, 2012 | 33.81 | 34.04 | 33.26 | 33.57 | 476,106 | -0.61(-1.78%) |
Dec 20, 2012 | 34.36 | 34.50 | 33.76 | 34.18 | 499,972 | -0.16(-0.47%) |
Dec 19, 2012 | 33.53 | 34.38 | 33.50 | 34.34 | 820,842 | +0.77(+2.29%) |
Dec 18, 2012 | 32.94 | 33.79 | 32.54 | 33.57 | 829,819 | +0.98(+3.01%) |
Dec 17, 2012 | 32.75 | 32.88 | 32.14 | 32.59 | 535,722 | -0.14(-0.43%) |
Dec 14, 2012 | 32.49 | 33.32 | 32.49 | 32.73 | 676,914 | +0.14(+0.43%) |
Dec 13, 2012 | 32.27 | 32.67 | 32.25 | 32.59 | 770,538 | +0.26(+0.80%) |
Dec 12, 2012 | 32.71 | 32.92 | 32.26 | 32.33 | 320,863 | -0.34(-1.04%) |
Dec 11, 2012 | 32.89 | 33.00 | 32.52 | 32.67 | 561,088 | +0.12(+0.37%) |
Dec 10, 2012 | 32.93 | 33.15 | 32.50 | 32.55 | 446,304 | -0.42(-1.27%) |
Dec 07, 2012 | 32.55 | 33.75 | 32.40 | 32.97 | 660,176 | +0.62(+1.92%) |
Dec 06, 2012 | 32.33 | 32.68 | 32.21 | 32.35 | 510,873 | +0.02(+0.06%) |
Dec 05, 2012 | 32.93 | 33.05 | 32.16 | 32.33 | 611,962 | -0.59(-1.79%) |