Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 37.61 | 37.78 | 37.50 | 37.52 | 637,250 | -0.06(-0.15%) |
Feb 27, 2013 | 37.12 | 37.66 | 37.11 | 37.58 | 714,470 | +0.44(+1.18%) |
Feb 26, 2013 | 37.12 | 37.20 | 36.92 | 37.14 | 686,518 | -0.35(-0.94%) |
Feb 22, 2013 | 37.37 | 37.50 | 37.27 | 37.50 | 810,033 | +0.32(+0.85%) |
Feb 21, 2013 | 37.28 | 37.29 | 37.10 | 37.18 | 1,182,361 | -0.16(-0.42%) |
Feb 20, 2013 | 37.62 | 37.65 | 37.32 | 37.33 | 1,092,478 | -0.27(-0.73%) |
Feb 19, 2013 | 37.40 | 37.62 | 37.37 | 37.61 | 756,492 | +0.30(+0.79%) |
Feb 15, 2013 | 37.34 | 37.39 | 37.15 | 37.31 | 691,533 | +0.02(+0.06%) |
Feb 14, 2013 | 37.22 | 37.31 | 37.16 | 37.29 | 836,774 | -0.01(-0.02%) |
Feb 13, 2013 | 37.36 | 37.37 | 37.20 | 37.30 | 622,076 | +0.04(+0.11%) |
Feb 12, 2013 | 37.19 | 37.31 | 37.13 | 37.26 | 614,027 | +0.08(+0.23%) |
Feb 11, 2013 | 37.15 | 37.19 | 37.06 | 37.17 | 636,658 | +0.01(+0.04%) |
Feb 08, 2013 | 37.12 | 37.19 | 37.09 | 37.16 | 841,585 | +0.11(+0.29%) |
Feb 07, 2013 | 37.10 | 37.11 | 36.83 | 37.05 | 836,086 | -0.04(-0.09%) |
Feb 06, 2013 | 36.90 | 37.09 | 36.86 | 37.09 | 776,704 | +0.35(+0.96%) |
Feb 04, 2013 | 36.88 | 36.88 | 36.71 | 36.74 | 1,082,050 | -0.35(-0.93%) |
Feb 01, 2013 | 36.97 | 37.10 | 36.88 | 37.08 | 1,323,350 | +0.32(+0.86%) |
Jan 31, 2013 | 36.83 | 36.89 | 36.74 | 36.76 | 794,927 | -0.11(-0.31%) |
Jan 30, 2013 | 37.02 | 37.05 | 36.85 | 36.88 | 746,347 | -0.14(-0.38%) |
Jan 29, 2013 | 36.72 | 37.04 | 36.68 | 37.02 | 858,498 | +0.27(+0.75%) |
Jan 28, 2013 | 36.81 | 36.84 | 36.62 | 36.74 | 973,561 | -0.03(-0.08%) |
Jan 25, 2013 | 36.72 | 36.77 | 36.60 | 36.77 | 1,295,259 | +0.20(+0.56%) |
Jan 24, 2013 | 36.52 | 36.72 | 36.52 | 36.57 | 970,554 | +0.13(+0.35%) |
Jan 23, 2013 | 36.45 | 36.45 | 36.33 | 36.44 | 791,439 | -0.01(-0.02%) |
Jan 22, 2013 | 36.28 | 36.46 | 36.23 | 36.45 | 1,159,818 | +0.14(+0.39%) |
Jan 18, 2013 | 36.21 | 36.33 | 36.10 | 36.31 | 860,948 | +0.12(+0.33%) |
Jan 17, 2013 | 36.06 | 36.27 | 36.00 | 36.19 | 689,416 | +0.31(+0.86%) |
Jan 16, 2013 | 35.86 | 35.93 | 35.82 | 35.88 | 611,246 | -0.08(-0.24%) |
Jan 15, 2013 | 35.78 | 35.98 | 35.78 | 35.96 | 656,365 | +0.05(+0.14%) |
Jan 14, 2013 | 35.85 | 35.93 | 35.81 | 35.91 | 899,441 | +0.06(+0.18%) |
Jan 11, 2013 | 35.84 | 35.89 | 35.73 | 35.85 | 1,863,807 | +0.01(+0.04%) |
Jan 10, 2013 | 35.71 | 35.83 | 35.62 | 35.83 | 722,669 | +0.25(+0.71%) |
Jan 09, 2013 | 35.57 | 35.62 | 35.50 | 35.58 | 1,033,389 | +0.13(+0.38%) |
Jan 08, 2013 | 35.54 | 35.54 | 35.38 | 35.45 | 728,997 | -0.13(-0.38%) |
Jan 07, 2013 | 35.61 | 35.64 | 35.47 | 35.58 | 1,052,045 | -0.12(-0.34%) |
Jan 04, 2013 | 35.66 | 35.75 | 35.55 | 35.70 | 699,392 | +0.13(+0.38%) |
Jan 03, 2013 | 35.66 | 35.66 | 35.47 | 35.57 | 945,572 | -0.06(-0.18%) |
Jan 02, 2013 | 35.39 | 35.63 | 34.80 | 35.63 | 1,046,156 | +0.83(+2.39%) |
Dec 31, 2012 | 34.18 | 34.80 | 34.80 | 34.80 | 1,506,564 | +0.53(+1.54%) |
Dec 28, 2012 | 34.46 | 34.61 | 34.26 | 34.27 | 1,410,499 | -0.42(-1.20%) |
Dec 27, 2012 | 34.73 | 34.80 | 34.32 | 34.69 | 1,798,671 | -0.04(-0.12%) |
Dec 26, 2012 | 34.88 | 34.92 | 34.65 | 34.73 | 1,988,355 | -0.14(-0.40%) |
Dec 24, 2012 | 34.88 | 34.88 | 34.80 | 34.87 | 478,424 | -0.13(-0.38%) |
Dec 21, 2012 | 34.96 | 35.10 | 34.80 | 35.00 | 1,622,672 | -0.28(-0.80%) |
Dec 20, 2012 | 35.15 | 35.31 | 35.05 | 35.28 | 1,440,189 | +0.17(+0.49%) |
Dec 19, 2012 | 35.38 | 35.45 | 35.11 | 35.11 | 1,336,116 | -0.28(-0.79%) |
Dec 18, 2012 | 35.17 | 35.41 | 35.06 | 35.39 | 734,271 | +0.27(+0.76%) |
Dec 17, 2012 | 34.94 | 35.14 | 34.91 | 35.13 | 733,536 | +0.28(+0.80%) |
Dec 14, 2012 | 34.88 | 34.94 | 34.79 | 34.85 | 3,239,698 | -0.08(-0.22%) |
Dec 13, 2012 | 35.11 | 35.15 | 34.86 | 34.92 | 835,568 | -0.18(-0.52%) |
Dec 12, 2012 | 35.22 | 35.35 | 35.07 | 35.11 | 613,276 | +0.03(+0.08%) |
Dec 11, 2012 | 34.99 | 35.24 | 34.99 | 35.08 | 602,247 | +0.16(+0.46%) |
Dec 10, 2012 | 34.86 | 34.97 | 34.85 | 34.92 | 474,857 | +0.03(+0.10%) |
Dec 07, 2012 | 34.79 | 34.88 | 34.67 | 34.88 | 459,433 | +0.18(+0.52%) |
Dec 06, 2012 | 34.67 | 34.74 | 34.61 | 34.70 | 482,035 | +0.05(+0.14%) |
Dec 05, 2012 | 34.50 | 34.79 | 34.37 | 34.65 | 966,135 | +0.17(+0.49%) |