Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 37.09 | 37.49 | 37.09 | 37.43 | 12,729 | +0.79(+2.16%) |
Feb 27, 2013 | 36.30 | 36.64 | 36.30 | 36.64 | 9,695 | +0.44(+1.22%) |
Feb 26, 2013 | 36.28 | 36.45 | 36.05 | 36.20 | 9,987 | -0.08(-0.22%) |
Feb 22, 2013 | 36.24 | 36.28 | 36.08 | 36.28 | 2,365 | +0.30(+0.83%) |
Feb 21, 2013 | 36.13 | 36.26 | 35.93 | 35.98 | 35,618 | -0.77(-2.10%) |
Feb 20, 2013 | 37.24 | 37.24 | 36.75 | 36.75 | 29,954 | +0.01(+0.03%) |
Feb 19, 2013 | 36.46 | 36.75 | 36.46 | 36.74 | 23,669 | +0.30(+0.82%) |
Feb 15, 2013 | 36.35 | 36.45 | 36.21 | 36.44 | 13,651 | +0.01(+0.03%) |
Feb 14, 2013 | 36.42 | 36.51 | 36.18 | 36.43 | 7,469 | -0.45(-1.23%) |
Feb 13, 2013 | 36.95 | 37.00 | 36.79 | 36.88 | 10,133 | +1.87(+5.34%) |
Feb 12, 2013 | 34.70 | 35.02 | 34.70 | 35.01 | 35,120 | +0.45(+1.30%) |
Feb 11, 2013 | 35.10 | 35.27 | 34.52 | 34.56 | 73,068 | -0.59(-1.68%) |
Feb 08, 2013 | 35.29 | 35.35 | 35.08 | 35.15 | 18,035 | -0.26(-0.73%) |
Feb 07, 2013 | 35.86 | 36.01 | 35.35 | 35.41 | 25,522 | -0.97(-2.67%) |
Feb 06, 2013 | 36.13 | 36.41 | 36.04 | 36.38 | 17,058 | +0.51(+1.42%) |
Feb 04, 2013 | 35.85 | 35.94 | 35.66 | 35.87 | 23,682 | -0.48(-1.32%) |
Feb 01, 2013 | 36.14 | 36.51 | 36.14 | 36.35 | 23,539 | +1.13(+3.21%) |
Jan 31, 2013 | 35.24 | 35.26 | 34.99 | 35.22 | 60,847 | -0.48(-1.34%) |
Jan 30, 2013 | 35.54 | 35.81 | 35.54 | 35.70 | 7,578 | +0.75(+2.15%) |
Jan 29, 2013 | 34.79 | 34.99 | 34.76 | 34.95 | 7,804 | +0.02(+0.06%) |
Jan 28, 2013 | 34.85 | 35.00 | 34.75 | 34.93 | 26,932 | +0.06(+0.17%) |
Jan 25, 2013 | 34.54 | 34.89 | 34.53 | 34.87 | 9,337 | +0.79(+2.32%) |
Jan 24, 2013 | 34.17 | 34.26 | 34.01 | 34.08 | 9,895 | -0.06(-0.18%) |
Jan 23, 2013 | 34.23 | 34.29 | 34.00 | 34.14 | 3,705 | +0.33(+0.98%) |
Jan 22, 2013 | 33.59 | 33.85 | 33.50 | 33.81 | 11,476 | -0.18(-0.53%) |
Jan 18, 2013 | 33.84 | 34.01 | 33.68 | 33.99 | 6,447 | +0.06(+0.18%) |
Jan 17, 2013 | 33.66 | 33.99 | 33.66 | 33.93 | 16,976 | +0.44(+1.31%) |
Jan 16, 2013 | 33.54 | 33.77 | 33.48 | 33.49 | 11,570 | +0.33(+1.00%) |
Jan 15, 2013 | 32.73 | 33.21 | 32.73 | 33.16 | 36,216 | +0.41(+1.25%) |
Jan 14, 2013 | 32.70 | 32.91 | 32.59 | 32.75 | 61,092 | -0.42(-1.27%) |
Jan 12, 2013 | 33.08 | 33.22 | 32.95 | 33.17 | 35,153 | +0.00(+0.00%) |
Jan 11, 2013 | 33.08 | 33.22 | 32.95 | 33.17 | 35,153 | +0.09(+0.27%) |
Jan 10, 2013 | 32.97 | 33.25 | 32.80 | 33.08 | 10,693 | -0.57(-1.69%) |
Jan 09, 2013 | 33.45 | 33.74 | 33.36 | 33.65 | 14,686 | -0.05(-0.15%) |
Jan 08, 2013 | 33.79 | 33.85 | 33.60 | 33.70 | 15,139 | -0.01(-0.03%) |
Jan 07, 2013 | 33.50 | 33.81 | 33.43 | 33.71 | 14,322 | -0.16(-0.47%) |
Jan 04, 2013 | 33.49 | 33.87 | 33.49 | 33.87 | 15,321 | +0.18(+0.53%) |
Jan 03, 2013 | 33.90 | 33.98 | 33.66 | 33.69 | 25,943 | -0.21(-0.62%) |
Jan 02, 2013 | 33.97 | 35.10 | 33.72 | 33.90 | 26,055 | +0.33(+0.98%) |
Dec 31, 2012 | 33.45 | 33.63 | 33.21 | 33.57 | 11,700 | +0.16(+0.48%) |
Dec 28, 2012 | 33.11 | 33.45 | 33.08 | 33.41 | 20,988 | +0.29(+0.88%) |
Dec 27, 2012 | 33.05 | 33.12 | 32.90 | 33.12 | 7,033 | +0.09(+0.27%) |
Dec 26, 2012 | 32.61 | 33.03 | 32.61 | 33.03 | 3,718 | +0.28(+0.85%) |
Dec 24, 2012 | 32.60 | 33.19 | 32.60 | 32.75 | 6,848 | +0.06(+0.18%) |
Dec 21, 2012 | 32.70 | 32.80 | 32.56 | 32.69 | 17,764 | -0.09(-0.27%) |
Dec 20, 2012 | 33.15 | 33.20 | 32.67 | 32.78 | 70,089 | -0.30(-0.91%) |
Dec 19, 2012 | 32.70 | 33.15 | 32.70 | 33.08 | 44,791 | +0.71(+2.19%) |
Dec 18, 2012 | 32.04 | 32.41 | 32.00 | 32.37 | 27,499 | -0.09(-0.27%) |
Dec 17, 2012 | 32.40 | 32.50 | 32.34 | 32.46 | 88,414 | -0.24(-0.73%) |
Dec 14, 2012 | 32.52 | 32.84 | 32.50 | 32.70 | 21,419 | -0.04(-0.12%) |
Dec 13, 2012 | 32.73 | 32.88 | 32.70 | 32.74 | 47,316 | -0.24(-0.73%) |
Dec 12, 2012 | 32.60 | 33.06 | 32.60 | 32.98 | 28,941 | +0.21(+0.64%) |