Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 35.22 | 35.65 | 35.22 | 35.30 | 6,278 | +0.13(+0.36%) |
Feb 27, 2013 | 35.24 | 35.89 | 35.17 | 35.17 | 2,761 | -0.05(-0.13%) |
Feb 26, 2013 | 35.21 | 35.21 | 35.21 | 35.21 | 569 | +0.02(+0.07%) |
Feb 22, 2013 | 35.31 | 36.00 | 35.10 | 35.19 | 17,118 | -0.16(-0.45%) |
Feb 21, 2013 | 35.45 | 35.45 | 35.18 | 35.35 | 4,857 | -0.74(-2.06%) |
Feb 20, 2013 | 36.42 | 36.42 | 35.76 | 36.09 | 3,763 | +0.51(+1.42%) |
Feb 19, 2013 | 35.58 | 35.58 | 35.58 | 35.58 | 576 | +0.02(+0.05%) |
Feb 15, 2013 | 35.89 | 35.89 | 35.55 | 35.57 | 794 | -0.01(-0.02%) |
Feb 14, 2013 | 35.55 | 35.58 | 35.45 | 35.58 | 3,799 | +0.15(+0.42%) |
Feb 13, 2013 | 35.50 | 36.12 | 35.43 | 35.43 | 8,686 | +0.00(+0.01%) |
Feb 12, 2013 | 35.27 | 35.42 | 35.27 | 35.42 | 998 | +0.13(+0.37%) |
Feb 11, 2013 | 35.26 | 35.42 | 35.24 | 35.30 | 18,545 | +0.12(+0.35%) |
Feb 08, 2013 | 35.19 | 35.90 | 35.15 | 35.17 | 11,383 | -0.04(-0.13%) |
Feb 07, 2013 | 35.70 | 35.70 | 35.16 | 35.22 | 1,709 | +0.04(+0.13%) |
Feb 06, 2013 | 35.14 | 35.79 | 35.14 | 35.17 | 13,146 | +0.10(+0.28%) |
Feb 04, 2013 | 35.66 | 35.66 | 34.88 | 35.08 | 18,722 | +0.08(+0.21%) |
Feb 01, 2013 | 35.60 | 35.60 | 35.00 | 35.00 | 1,014 | +0.14(+0.41%) |
Jan 31, 2013 | 34.86 | 34.86 | 34.86 | 34.86 | 4,021 | -0.66(-1.85%) |
Jan 30, 2013 | 34.87 | 35.51 | 34.87 | 35.51 | 19,614 | +0.76(+2.18%) |
Jan 29, 2013 | 34.61 | 34.83 | 34.52 | 34.76 | 1,840 | +0.15(+0.44%) |
Jan 28, 2013 | 34.70 | 34.70 | 34.53 | 34.60 | 2,035 | -0.02(-0.04%) |
Jan 25, 2013 | 34.72 | 34.72 | 34.62 | 34.62 | 1,166 | -0.08(-0.22%) |
Jan 24, 2013 | 34.72 | 34.72 | 34.70 | 34.70 | 1,123 | +0.01(+0.02%) |
Jan 23, 2013 | 34.70 | 34.86 | 34.58 | 34.69 | 6,279 | -0.27(-0.78%) |
Jan 22, 2013 | 35.05 | 35.05 | 34.96 | 34.96 | 3,001 | +0.44(+1.27%) |
Jan 18, 2013 | 34.53 | 34.54 | 34.49 | 34.52 | 4,672 | -0.04(-0.13%) |
Jan 17, 2013 | 34.14 | 34.98 | 34.14 | 34.57 | 11,086 | +0.50(+1.48%) |
Jan 16, 2013 | 34.47 | 34.47 | 33.92 | 34.06 | 254,955 | +0.01(+0.04%) |
Jan 15, 2013 | 33.99 | 34.13 | 33.99 | 34.05 | 1,113 | +0.24(+0.70%) |
Jan 14, 2013 | 34.19 | 34.19 | 33.80 | 33.81 | 18,061 | +0.24(+0.71%) |
Jan 11, 2013 | 34.05 | 34.26 | 33.58 | 33.58 | 18,732 | -0.38(-1.11%) |
Jan 10, 2013 | 34.05 | 34.43 | 33.94 | 33.95 | 11,540 | -0.09(-0.26%) |
Jan 09, 2013 | 34.47 | 34.47 | 33.89 | 34.04 | 23,816 | +0.11(+0.34%) |
Jan 08, 2013 | 34.09 | 34.45 | 33.91 | 33.93 | 11,638 | -0.24(-0.69%) |
Jan 07, 2013 | 34.14 | 34.70 | 34.04 | 34.16 | 12,022 | +0.41(+1.22%) |
Jan 04, 2013 | 34.35 | 35.10 | 33.75 | 33.75 | 20,116 | +0.14(+0.42%) |
Jan 03, 2013 | 33.89 | 34.29 | 33.59 | 33.61 | 21,411 | -0.54(-1.57%) |
Jan 02, 2013 | 33.84 | 34.22 | 33.66 | 34.15 | 13,004 | +0.08(+0.23%) |
Dec 31, 2012 | 34.82 | 34.82 | 33.87 | 34.07 | 6,642 | +0.20(+0.58%) |
Dec 28, 2012 | 33.87 | 33.87 | 33.87 | 33.87 | 227 | -0.00(-0.01%) |
Dec 27, 2012 | 33.76 | 33.88 | 33.76 | 33.87 | 4,892 | +0.07(+0.22%) |
Dec 26, 2012 | 33.79 | 33.80 | 33.79 | 33.80 | 629 | -0.25(-0.73%) |
Dec 24, 2012 | 34.36 | 34.36 | 33.68 | 34.05 | 1,908 | -0.23(-0.68%) |
Dec 20, 2012 | 34.34 | 34.28 | 34.28 | 34.28 | 341 | -0.01(-0.02%) |
Dec 19, 2012 | 34.36 | 34.36 | 34.29 | 34.29 | 880 | +0.11(+0.31%) |
Dec 18, 2012 | 34.36 | 34.36 | 33.93 | 34.18 | 3,161 | -0.19(-0.56%) |
Dec 17, 2012 | 34.37 | 34.37 | 34.37 | 34.37 | 159 | -0.01(-0.03%) |
Dec 14, 2012 | 34.57 | 34.84 | 33.88 | 34.38 | 9,427 | +0.20(+0.59%) |
Dec 13, 2012 | 34.33 | 34.33 | 34.18 | 34.18 | 13,332 | +0.11(+0.31%) |
Dec 12, 2012 | 34.17 | 34.44 | 33.91 | 34.08 | 2,051 | -0.33(-0.97%) |
Dec 11, 2012 | 34.41 | 34.41 | 34.41 | 34.41 | 149 | +0.86(+2.56%) |
Dec 06, 2012 | 33.70 | 33.55 | 33.55 | 33.55 | 911 | +0.09(+0.26%) |
Dec 05, 2012 | 33.46 | 33.46 | 33.46 | 33.46 | 569 | +0.18(+0.53%) |