Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 35.36 | 35.57 | 35.19 | 35.41 | 541,246 | +0.05(+0.13%) |
Feb 27, 2013 | 35.64 | 35.98 | 35.22 | 35.36 | 290,325 | -0.42(-1.16%) |
Feb 26, 2013 | 34.39 | 35.83 | 34.39 | 35.78 | 346,292 | +1.10(+3.17%) |
Feb 22, 2013 | 34.35 | 34.69 | 34.31 | 34.68 | 223,341 | +0.34(+0.99%) |
Feb 21, 2013 | 34.56 | 34.62 | 34.18 | 34.34 | 374,830 | -0.30(-0.87%) |
Feb 20, 2013 | 34.60 | 34.75 | 34.54 | 34.65 | 235,814 | -0.07(-0.21%) |
Feb 19, 2013 | 34.78 | 34.78 | 34.54 | 34.72 | 420,560 | -0.02(-0.07%) |
Feb 15, 2013 | 34.72 | 34.80 | 34.60 | 34.74 | 181,269 | +0.10(+0.29%) |
Feb 14, 2013 | 34.32 | 34.69 | 34.32 | 34.64 | 150,994 | +0.14(+0.40%) |
Feb 13, 2013 | 34.56 | 34.85 | 34.19 | 34.50 | 202,256 | -0.08(-0.24%) |
Feb 12, 2013 | 34.50 | 34.59 | 34.23 | 34.59 | 308,620 | +0.08(+0.24%) |
Feb 11, 2013 | 34.41 | 34.61 | 34.36 | 34.50 | 147,252 | +0.04(+0.10%) |
Feb 08, 2013 | 34.27 | 34.66 | 34.27 | 34.47 | 350,213 | +0.32(+0.92%) |
Feb 07, 2013 | 33.76 | 34.18 | 33.72 | 34.15 | 397,285 | +0.27(+0.81%) |
Feb 06, 2013 | 33.40 | 33.94 | 33.40 | 33.88 | 313,504 | +0.31(+0.92%) |
Feb 04, 2013 | 33.31 | 33.58 | 33.31 | 33.57 | 257,663 | +0.05(+0.16%) |
Feb 01, 2013 | 33.36 | 33.62 | 33.34 | 33.52 | 288,777 | +0.16(+0.48%) |
Jan 31, 2013 | 33.14 | 33.53 | 33.03 | 33.36 | 539,378 | +0.07(+0.20%) |
Jan 30, 2013 | 33.22 | 33.59 | 33.09 | 33.29 | 518,715 | +0.01(+0.04%) |
Jan 29, 2013 | 32.76 | 33.28 | 32.76 | 33.28 | 402,440 | +0.39(+1.17%) |
Jan 28, 2013 | 32.68 | 32.92 | 32.54 | 32.89 | 279,069 | +0.20(+0.60%) |
Jan 25, 2013 | 32.45 | 32.71 | 32.39 | 32.70 | 499,592 | +0.20(+0.62%) |
Jan 24, 2013 | 32.29 | 32.50 | 32.17 | 32.49 | 458,829 | +0.20(+0.63%) |
Jan 23, 2013 | 32.07 | 32.39 | 31.92 | 32.29 | 343,491 | +0.12(+0.39%) |
Jan 22, 2013 | 31.79 | 32.17 | 31.79 | 32.17 | 225,145 | +0.21(+0.67%) |
Jan 18, 2013 | 31.73 | 31.95 | 31.62 | 31.95 | 144,271 | +0.17(+0.52%) |
Jan 17, 2013 | 31.64 | 31.79 | 31.61 | 31.79 | 246,149 | +0.09(+0.28%) |
Jan 16, 2013 | 31.79 | 31.98 | 31.53 | 31.70 | 307,491 | -0.08(-0.24%) |
Jan 15, 2013 | 31.38 | 31.78 | 31.17 | 31.78 | 279,273 | +0.43(+1.38%) |
Jan 14, 2013 | 31.01 | 31.54 | 30.72 | 31.34 | 415,291 | +0.43(+1.40%) |
Jan 11, 2013 | 30.79 | 30.97 | 30.77 | 30.91 | 338,469 | +0.01(+0.04%) |
Jan 10, 2013 | 30.90 | 30.91 | 30.70 | 30.90 | 271,892 | -0.01(-0.02%) |
Jan 09, 2013 | 30.90 | 30.91 | 30.83 | 30.90 | 141,226 | -0.01(-0.02%) |
Jan 08, 2013 | 30.99 | 31.28 | 30.85 | 30.91 | 232,647 | +0.00(+0.00%) |
Jan 07, 2013 | 30.69 | 30.92 | 30.69 | 30.91 | 247,873 | +0.07(+0.23%) |
Jan 04, 2013 | 30.78 | 30.85 | 30.66 | 30.84 | 226,246 | -0.02(-0.08%) |
Jan 03, 2013 | 31.20 | 31.20 | 30.81 | 30.86 | 306,206 | -0.41(-1.31%) |
Jan 02, 2013 | 31.72 | 31.76 | 31.05 | 31.27 | 467,123 | +0.28(+0.90%) |
Dec 31, 2012 | 30.72 | 31.02 | 30.67 | 30.99 | 330,572 | +0.18(+0.58%) |
Dec 28, 2012 | 30.87 | 30.93 | 30.69 | 30.81 | 322,321 | -0.12(-0.40%) |
Dec 27, 2012 | 30.87 | 31.03 | 30.50 | 30.94 | 676,271 | -0.17(-0.53%) |
Dec 26, 2012 | 30.80 | 31.26 | 30.76 | 31.10 | 483,270 | +0.23(+0.73%) |
Dec 24, 2012 | 30.60 | 30.90 | 30.55 | 30.88 | 261,597 | +0.27(+0.89%) |
Dec 21, 2012 | 29.61 | 30.73 | 29.57 | 30.60 | 2,159,711 | +0.79(+2.65%) |
Dec 20, 2012 | 29.39 | 29.81 | 29.29 | 29.81 | 569,624 | +0.50(+1.70%) |
Dec 19, 2012 | 29.12 | 29.48 | 29.12 | 29.31 | 602,470 | -0.17(-0.56%) |
Dec 18, 2012 | 29.27 | 29.52 | 29.21 | 29.48 | 428,999 | +0.29(+0.98%) |
Dec 17, 2012 | 28.77 | 29.24 | 28.76 | 29.20 | 307,089 | +0.36(+1.26%) |
Dec 14, 2012 | 28.82 | 29.08 | 28.73 | 28.83 | 511,163 | -0.25(-0.86%) |
Dec 13, 2012 | 28.95 | 29.31 | 28.95 | 29.08 | 405,216 | +0.02(+0.08%) |
Dec 12, 2012 | 28.73 | 29.07 | 28.73 | 29.06 | 324,561 | +0.27(+0.93%) |
Dec 11, 2012 | 28.49 | 28.79 | 28.49 | 28.79 | 413,480 | +0.27(+0.94%) |
Dec 10, 2012 | 28.61 | 28.66 | 28.47 | 28.52 | 326,172 | -0.16(-0.56%) |
Dec 07, 2012 | 28.74 | 28.79 | 28.49 | 28.68 | 306,682 | -0.05(-0.19%) |
Dec 06, 2012 | 28.74 | 28.96 | 28.64 | 28.74 | 295,441 | -0.05(-0.19%) |
Dec 05, 2012 | 28.46 | 28.79 | 28.20 | 28.79 | 532,320 | +0.44(+1.55%) |