Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 35.06 | 35.06 | 35.05 | 35.05 | 335 | -0.12(-0.34%) |
Feb 27, 2013 | 35.21 | 35.21 | 35.17 | 35.17 | 5,303 | +0.20(+0.57%) |
Feb 26, 2013 | 35.12 | 35.12 | 34.97 | 34.97 | 3,970 | -0.94(-2.62%) |
Feb 22, 2013 | 35.91 | 35.91 | 35.91 | 35.91 | 423 | -0.16(-0.44%) |
Feb 21, 2013 | 35.95 | 36.07 | 35.85 | 36.07 | 1,925 | -0.17(-0.48%) |
Feb 20, 2013 | 36.45 | 36.45 | 36.24 | 36.24 | 900 | -0.25(-0.69%) |
Feb 19, 2013 | 36.21 | 36.49 | 36.21 | 36.49 | 13,873 | +0.13(+0.36%) |
Feb 15, 2013 | 36.36 | 36.36 | 36.36 | 36.36 | 100 | +0.13(+0.36%) |
Feb 14, 2013 | 36.25 | 36.25 | 36.23 | 36.23 | 5,487 | -0.45(-1.23%) |
Feb 13, 2013 | 36.67 | 36.68 | 36.67 | 36.68 | 2,300 | +0.30(+0.82%) |
Feb 12, 2013 | 36.36 | 36.41 | 36.26 | 36.38 | 1,937 | +0.16(+0.43%) |
Feb 11, 2013 | 36.20 | 36.22 | 36.20 | 36.22 | 739 | -0.03(-0.08%) |
Feb 08, 2013 | 36.25 | 36.25 | 36.25 | 36.25 | 100 | -0.08(-0.22%) |
Feb 06, 2013 | 36.33 | 36.33 | 36.33 | 0 | -0.07(-0.19%) | |
Feb 04, 2013 | 36.63 | 36.63 | 36.40 | 36.40 | 7,200 | -0.59(-1.60%) |
Feb 01, 2013 | 36.21 | 36.99 | 36.13 | 36.99 | 1,530 | +0.31(+0.85%) |
Jan 31, 2013 | 36.58 | 36.69 | 36.58 | 36.68 | 2,512 | +0.01(+0.02%) |
Jan 30, 2013 | 36.70 | 36.77 | 36.65 | 36.67 | 1,000 | +0.01(+0.03%) |
Jan 29, 2013 | 36.35 | 36.66 | 36.35 | 36.66 | 900 | +0.23(+0.64%) |
Jan 28, 2013 | 36.44 | 36.44 | 36.43 | 36.43 | 370 | +0.30(+0.83%) |
Jan 25, 2013 | 36.01 | 36.12 | 36.01 | 36.12 | 464 | +0.65(+1.83%) |
Jan 23, 2013 | 35.48 | 35.48 | 35.48 | 0 | -0.22(-0.63%) | |
Jan 22, 2013 | 35.70 | 35.70 | 35.70 | 35.70 | 177 | +0.16(+0.45%) |
Jan 18, 2013 | 35.54 | 35.54 | 35.54 | 35.54 | 100 | -0.35(-0.98%) |
Jan 17, 2013 | 35.93 | 35.93 | 35.89 | 35.89 | 365 | +0.45(+1.26%) |
Jan 16, 2013 | 35.36 | 35.45 | 35.36 | 35.45 | 387 | -0.18(-0.49%) |
Jan 15, 2013 | 35.56 | 35.62 | 35.50 | 35.62 | 10,750 | -0.25(-0.68%) |
Jan 14, 2013 | 35.87 | 35.87 | 35.87 | 35.87 | 229 | -0.13(-0.35%) |
Jan 12, 2013 | 36.36 | 36.36 | 35.97 | 35.99 | 1,987 | +0.00(+0.00%) |
Jan 11, 2013 | 36.36 | 36.36 | 35.97 | 35.99 | 1,987 | -0.21(-0.58%) |
Jan 10, 2013 | 36.15 | 36.20 | 36.15 | 36.20 | 4,337 | +0.35(+0.98%) |
Jan 09, 2013 | 35.93 | 36.00 | 35.63 | 35.85 | 3,747 | -0.09(-0.25%) |
Jan 08, 2013 | 35.91 | 35.99 | 35.91 | 35.94 | 1,039 | -0.09(-0.24%) |
Jan 07, 2013 | 36.12 | 36.12 | 36.03 | 36.03 | 580 | -0.18(-0.50%) |
Jan 04, 2013 | 36.41 | 36.41 | 36.21 | 36.21 | 725 | +0.30(+0.85%) |
Jan 03, 2013 | 35.92 | 35.92 | 35.90 | 35.91 | 5,190 | +0.23(+0.63%) |
Jan 02, 2013 | 35.57 | 35.68 | 35.57 | 35.68 | 2,275 | +0.56(+1.59%) |
Dec 31, 2012 | 34.94 | 35.12 | 34.94 | 35.12 | 3,423 | +0.44(+1.27%) |
Dec 28, 2012 | 34.67 | 34.70 | 34.67 | 34.68 | 9,000 | -0.06(-0.17%) |
Dec 27, 2012 | 35.04 | 35.08 | 34.57 | 34.74 | 8,644 | -0.39(-1.11%) |
Dec 26, 2012 | 35.13 | 35.13 | 35.13 | 35.13 | 1,500 | -0.19(-0.54%) |
Dec 24, 2012 | 35.03 | 35.33 | 35.03 | 35.32 | 6,153 | +0.22(+0.63%) |
Dec 21, 2012 | 35.13 | 35.15 | 35.10 | 35.10 | 2,827 | -0.24(-0.68%) |
Dec 20, 2012 | 35.31 | 35.34 | 35.31 | 35.34 | 2,500 | -0.18(-0.51%) |
Dec 19, 2012 | 35.50 | 35.54 | 35.50 | 35.52 | 3,392 | -0.12(-0.34%) |
Dec 18, 2012 | 35.64 | 35.82 | 35.64 | 35.64 | 3,622 | +0.30(+0.85%) |
Dec 17, 2012 | 35.42 | 35.42 | 35.34 | 35.34 | 500 | +0.35(+1.00%) |
Dec 14, 2012 | 35.10 | 35.10 | 34.99 | 34.99 | 317 | +0.05(+0.15%) |
Dec 13, 2012 | 34.94 | 34.94 | 34.94 | 34.94 | 150 | +0.27(+0.78%) |
Dec 12, 2012 | 34.56 | 34.67 | 34.56 | 34.67 | 310 | +0.43(+1.25%) |
Dec 11, 2012 | 34.22 | 34.24 | 34.22 | 34.24 | 251 | +0.22(+0.64%) |
Dec 10, 2012 | 33.88 | 34.02 | 33.88 | 34.02 | 503 | +0.29(+0.87%) |
Dec 05, 2012 | 33.73 | 33.73 | 33.73 | 33.73 | 0 | -0.27(-0.79%) |