Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 43.86 | 44.36 | 43.82 | 44.11 | 24,214 | -0.26(-0.59%) |
Feb 27, 2013 | 43.69 | 44.44 | 43.62 | 44.37 | 61,215 | +4.63(+11.65%) |
Feb 26, 2013 | 39.77 | 39.97 | 39.42 | 39.74 | 18,502 | +1.16(+3.01%) |
Feb 25, 2013 | 39.39 | 39.72 | 38.58 | 38.58 | 23,229 | -0.43(-1.10%) |
Feb 22, 2013 | 38.54 | 39.31 | 38.54 | 39.01 | 27,051 | -0.44(-1.12%) |
Feb 21, 2013 | 39.95 | 39.95 | 39.45 | 39.45 | 17,933 | -0.89(-2.21%) |
Feb 20, 2013 | 41.56 | 41.56 | 40.34 | 40.34 | 23,122 | -0.91(-2.21%) |
Feb 19, 2013 | 41.20 | 41.47 | 41.08 | 41.25 | 40,066 | +2.55(+6.59%) |
Feb 15, 2013 | 39.00 | 39.03 | 38.70 | 38.70 | 12,917 | -0.21(-0.54%) |
Feb 14, 2013 | 38.88 | 39.01 | 38.85 | 38.91 | 5,046 | -0.09(-0.23%) |
Feb 13, 2013 | 39.23 | 39.32 | 39.00 | 39.00 | 4,526 | -0.17(-0.43%) |
Feb 12, 2013 | 38.96 | 39.19 | 38.96 | 39.17 | 4,467 | +0.37(+0.95%) |
Feb 11, 2013 | 39.22 | 39.22 | 38.80 | 38.80 | 12,985 | -0.38(-0.97%) |
Feb 08, 2013 | 39.04 | 39.49 | 39.04 | 39.18 | 17,514 | +0.67(+1.74%) |
Feb 07, 2013 | 39.28 | 39.35 | 38.51 | 38.51 | 28,072 | +0.08(+0.21%) |
Feb 06, 2013 | 38.32 | 38.43 | 38.23 | 38.43 | 10,837 | +0.21(+0.55%) |
Feb 04, 2013 | 38.88 | 39.01 | 38.22 | 38.22 | 24,770 | +0.27(+0.71%) |
Feb 01, 2013 | 37.79 | 37.95 | 37.63 | 37.95 | 14,887 | +1.42(+3.89%) |
Jan 31, 2013 | 36.95 | 36.95 | 36.53 | 36.53 | 12,228 | +1.26(+3.57%) |
Jan 30, 2013 | 35.59 | 35.67 | 35.27 | 35.27 | 6,923 | +1.27(+3.74%) |
Jan 29, 2013 | 33.79 | 34.17 | 33.79 | 34.00 | 6,345 | +0.50(+1.49%) |
Jan 28, 2013 | 33.49 | 33.66 | 33.46 | 33.50 | 5,281 | +0.11(+0.33%) |
Jan 25, 2013 | 33.41 | 33.53 | 33.18 | 33.39 | 18,236 | -1.19(-3.44%) |
Jan 24, 2013 | 34.32 | 36.00 | 34.29 | 34.58 | 38,158 | +0.16(+0.46%) |
Jan 23, 2013 | 34.51 | 34.80 | 34.42 | 34.42 | 8,209 | -1.43(-3.99%) |
Jan 22, 2013 | 35.85 | 35.92 | 35.59 | 35.85 | 6,315 | -0.89(-2.42%) |
Jan 18, 2013 | 36.84 | 36.87 | 36.62 | 36.74 | 8,038 | +0.48(+1.32%) |
Jan 17, 2013 | 36.07 | 36.37 | 36.07 | 36.26 | 30,688 | -0.29(-0.79%) |
Jan 16, 2013 | 36.40 | 36.66 | 36.33 | 36.55 | 5,877 | -0.01(-0.03%) |
Jan 15, 2013 | 36.55 | 36.60 | 36.50 | 36.56 | 8,639 | +0.24(+0.66%) |
Jan 14, 2013 | 36.03 | 36.32 | 36.01 | 36.32 | 3,976 | +0.62(+1.74%) |
Jan 11, 2013 | 35.66 | 35.81 | 35.60 | 35.70 | 11,584 | -1.79(-4.77%) |
Jan 10, 2013 | 36.85 | 37.49 | 36.85 | 37.49 | 15,414 | +0.95(+2.60%) |
Jan 09, 2013 | 36.55 | 36.55 | 36.32 | 36.54 | 9,841 | +0.20(+0.55%) |
Jan 08, 2013 | 36.42 | 36.46 | 36.17 | 36.34 | 8,675 | -0.45(-1.22%) |
Jan 07, 2013 | 36.92 | 36.99 | 36.79 | 36.79 | 5,113 | -0.19(-0.51%) |
Jan 04, 2013 | 36.71 | 36.99 | 36.60 | 36.98 | 5,400 | +0.65(+1.79%) |
Jan 03, 2013 | 36.25 | 36.46 | 36.17 | 36.33 | 16,529 | +0.28(+0.78%) |
Jan 02, 2013 | 36.02 | 36.31 | 35.64 | 36.05 | 24,340 | -0.26(-0.72%) |
Dec 31, 2012 | 35.41 | 36.31 | 35.39 | 36.31 | 31,944 | +1.48(+4.25%) |
Dec 28, 2012 | 34.75 | 34.93 | 34.67 | 34.83 | 2,888 | +0.63(+1.84%) |
Dec 27, 2012 | 34.22 | 34.42 | 33.72 | 34.20 | 18,952 | +2.20(+6.88%) |
Dec 26, 2012 | 32.39 | 32.48 | 32.00 | 32.00 | 19,335 | -0.41(-1.27%) |
Dec 24, 2012 | 32.38 | 32.41 | 32.16 | 32.41 | 4,777 | +0.26(+0.81%) |
Dec 21, 2012 | 31.95 | 32.16 | 31.86 | 32.15 | 17,511 | -0.63(-1.92%) |
Dec 20, 2012 | 32.57 | 32.78 | 32.42 | 32.78 | 7,022 | +0.35(+1.08%) |
Dec 19, 2012 | 32.52 | 32.52 | 32.35 | 32.43 | 13,857 | -0.37(-1.13%) |
Dec 18, 2012 | 32.34 | 32.80 | 32.12 | 32.80 | 33,697 | +0.03(+0.09%) |
Dec 17, 2012 | 32.76 | 32.82 | 32.53 | 32.77 | 10,363 | +0.64(+1.99%) |
Dec 14, 2012 | 31.81 | 32.20 | 31.80 | 32.13 | 18,588 | +1.25(+4.05%) |
Dec 13, 2012 | 31.07 | 31.07 | 30.73 | 30.88 | 7,498 | -0.68(-2.15%) |
Dec 12, 2012 | 31.42 | 31.76 | 31.42 | 31.56 | 17,216 | +0.74(+2.40%) |
Dec 11, 2012 | 30.82 | 31.00 | 30.57 | 30.82 | 7,813 | +0.16(+0.52%) |
Dec 10, 2012 | 30.40 | 30.72 | 30.33 | 30.66 | 9,914 | +0.48(+1.59%) |
Dec 07, 2012 | 29.89 | 30.21 | 29.89 | 30.18 | 5,629 | +0.15(+0.50%) |
Dec 06, 2012 | 29.69 | 30.09 | 29.63 | 30.03 | 3,332 | -0.07(-0.23%) |
Dec 05, 2012 | 29.75 | 30.21 | 29.75 | 30.10 | 19,699 | +0.46(+1.55%) |