Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 34.63 | 34.68 | 34.48 | 34.48 | 48,137 | -0.15(-0.43%) |
Feb 27, 2013 | 34.54 | 34.74 | 34.48 | 34.63 | 26,411 | +0.14(+0.40%) |
Feb 26, 2013 | 34.44 | 34.54 | 34.23 | 34.50 | 41,840 | -0.40(-1.15%) |
Feb 22, 2013 | 34.77 | 34.91 | 34.77 | 34.90 | 55,481 | +0.23(+0.67%) |
Feb 21, 2013 | 34.89 | 34.98 | 34.59 | 34.67 | 46,637 | -0.17(-0.49%) |
Feb 20, 2013 | 34.91 | 35.13 | 34.84 | 34.84 | 55,748 | -0.01(-0.04%) |
Feb 19, 2013 | 34.72 | 34.85 | 34.67 | 34.85 | 29,505 | +0.18(+0.51%) |
Feb 15, 2013 | 34.57 | 34.68 | 34.47 | 34.68 | 29,197 | +0.10(+0.30%) |
Feb 14, 2013 | 34.61 | 34.66 | 34.55 | 34.57 | 32,082 | -0.07(-0.20%) |
Feb 13, 2013 | 34.66 | 34.72 | 34.58 | 34.64 | 82,902 | -0.01(-0.04%) |
Feb 12, 2013 | 34.49 | 34.66 | 34.33 | 34.66 | 32,701 | +0.29(+0.83%) |
Feb 11, 2013 | 34.26 | 34.40 | 34.26 | 34.37 | 67,396 | +0.14(+0.40%) |
Feb 08, 2013 | 33.94 | 34.23 | 33.94 | 34.23 | 71,398 | +0.35(+1.03%) |
Feb 07, 2013 | 34.05 | 34.06 | 33.77 | 33.88 | 53,370 | -0.13(-0.38%) |
Feb 06, 2013 | 33.75 | 34.05 | 33.73 | 34.01 | 52,626 | +0.01(+0.04%) |
Feb 04, 2013 | 33.96 | 34.15 | 33.90 | 34.00 | 87,419 | -0.06(-0.18%) |
Feb 01, 2013 | 34.10 | 34.25 | 34.01 | 34.06 | 130,896 | +0.06(+0.18%) |
Jan 31, 2013 | 34.33 | 34.33 | 33.97 | 34.00 | 110,192 | -0.38(-1.11%) |
Jan 30, 2013 | 34.72 | 34.72 | 34.31 | 34.38 | 49,209 | -0.29(-0.83%) |
Jan 29, 2013 | 34.57 | 34.67 | 34.51 | 34.67 | 84,963 | +0.16(+0.48%) |
Jan 28, 2013 | 34.67 | 34.67 | 34.36 | 34.51 | 70,565 | +0.01(+0.02%) |
Jan 25, 2013 | 34.42 | 34.50 | 34.33 | 34.50 | 55,648 | +0.18(+0.52%) |
Jan 24, 2013 | 34.51 | 34.58 | 34.21 | 34.32 | 84,595 | +0.01(+0.02%) |
Jan 23, 2013 | 34.40 | 34.40 | 34.27 | 34.31 | 50,441 | -0.04(-0.12%) |
Jan 22, 2013 | 34.25 | 34.35 | 34.20 | 34.35 | 102,401 | +0.12(+0.34%) |
Jan 18, 2013 | 34.24 | 34.24 | 34.03 | 34.24 | 99,235 | +0.11(+0.32%) |
Jan 17, 2013 | 34.13 | 34.20 | 34.10 | 34.13 | 61,084 | +0.12(+0.34%) |
Jan 16, 2013 | 34.05 | 34.05 | 33.88 | 34.01 | 84,465 | -0.06(-0.18%) |
Jan 15, 2013 | 33.79 | 34.08 | 33.79 | 34.08 | 56,769 | +0.20(+0.58%) |
Jan 14, 2013 | 33.88 | 33.88 | 33.79 | 33.88 | 74,987 | +0.12(+0.34%) |
Jan 11, 2013 | 33.79 | 33.79 | 33.58 | 33.76 | 66,550 | +0.00(+0.00%) |
Jan 10, 2013 | 33.97 | 33.97 | 33.61 | 33.76 | 92,157 | +0.04(+0.12%) |
Jan 09, 2013 | 33.69 | 33.75 | 33.59 | 33.72 | 163,302 | +0.13(+0.39%) |
Jan 08, 2013 | 33.60 | 33.73 | 33.48 | 33.59 | 78,320 | -0.03(-0.08%) |
Jan 07, 2013 | 33.60 | 33.65 | 33.49 | 33.62 | 105,114 | +0.03(+0.08%) |
Jan 04, 2013 | 33.56 | 33.59 | 33.43 | 33.59 | 75,297 | +0.09(+0.27%) |
Jan 03, 2013 | 33.43 | 33.64 | 33.39 | 33.50 | 64,798 | +0.10(+0.29%) |
Jan 02, 2013 | 33.56 | 33.56 | 33.27 | 33.41 | 79,338 | +0.32(+0.96%) |
Dec 31, 2012 | 32.80 | 33.09 | 32.74 | 33.09 | 45,398 | +0.27(+0.83%) |
Dec 28, 2012 | 32.89 | 33.11 | 32.79 | 32.82 | 178,012 | -0.19(-0.59%) |
Dec 27, 2012 | 32.87 | 33.05 | 32.69 | 33.01 | 32,494 | +0.12(+0.37%) |
Dec 26, 2012 | 33.15 | 33.15 | 32.82 | 32.89 | 24,100 | -0.18(-0.54%) |
Dec 24, 2012 | 32.96 | 33.15 | 32.83 | 33.06 | 23,427 | +0.10(+0.29%) |
Dec 21, 2012 | 32.52 | 33.09 | 32.52 | 32.97 | 138,660 | -0.01(-0.04%) |
Dec 20, 2012 | 32.45 | 32.98 | 32.45 | 32.98 | 61,026 | +0.53(+1.64%) |
Dec 19, 2012 | 32.89 | 32.89 | 32.45 | 32.45 | 51,065 | -0.05(-0.15%) |
Dec 18, 2012 | 32.27 | 32.50 | 32.27 | 32.50 | 65,572 | +0.25(+0.78%) |
Dec 17, 2012 | 32.47 | 32.47 | 32.07 | 32.25 | 47,875 | +0.20(+0.63%) |
Dec 14, 2012 | 32.15 | 32.15 | 31.96 | 32.05 | 23,062 | -0.01(-0.04%) |
Dec 13, 2012 | 32.38 | 32.82 | 31.96 | 32.06 | 27,247 | -0.27(-0.84%) |
Dec 12, 2012 | 32.44 | 32.44 | 32.20 | 32.33 | 40,680 | -0.05(-0.15%) |
Dec 11, 2012 | 32.47 | 32.47 | 32.30 | 32.38 | 81,078 | +0.03(+0.10%) |
Dec 10, 2012 | 32.40 | 32.52 | 32.29 | 32.34 | 122,024 | -0.02(-0.06%) |
Dec 07, 2012 | 32.55 | 32.55 | 32.28 | 32.36 | 64,306 | +0.00(+0.00%) |
Dec 06, 2012 | 32.04 | 32.36 | 32.04 | 32.36 | 17,673 | +0.30(+0.93%) |
Dec 05, 2012 | 32.34 | 32.34 | 32.00 | 32.07 | 37,920 | -0.17(-0.53%) |