Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 36.70 | 37.21 | 36.66 | 37.08 | 244,042 | +0.57(+1.56%) |
Feb 27, 2013 | 36.34 | 36.92 | 36.22 | 36.51 | 94,020 | +0.08(+0.22%) |
Feb 26, 2013 | 36.03 | 36.50 | 35.81 | 36.43 | 91,252 | +0.64(+1.79%) |
Feb 25, 2013 | 37.23 | 37.25 | 35.76 | 35.79 | 92,862 | -1.22(-3.30%) |
Feb 22, 2013 | 36.67 | 37.05 | 36.58 | 37.01 | 66,804 | +0.35(+0.95%) |
Feb 21, 2013 | 36.88 | 37.11 | 36.49 | 36.66 | 83,152 | -0.17(-0.46%) |
Feb 20, 2013 | 37.37 | 37.55 | 36.76 | 36.83 | 110,663 | -0.47(-1.26%) |
Feb 19, 2013 | 37.27 | 37.49 | 37.09 | 37.30 | 166,727 | +0.22(+0.59%) |
Feb 15, 2013 | 37.17 | 37.19 | 36.71 | 37.08 | 221,901 | +0.13(+0.35%) |
Feb 14, 2013 | 37.04 | 37.09 | 36.80 | 36.95 | 76,245 | -0.29(-0.78%) |
Feb 13, 2013 | 37.15 | 37.35 | 36.78 | 37.24 | 82,644 | +0.18(+0.49%) |
Feb 12, 2013 | 36.48 | 37.22 | 35.98 | 37.06 | 69,322 | +0.59(+1.62%) |
Feb 11, 2013 | 36.58 | 36.62 | 36.19 | 36.47 | 42,744 | -0.19(-0.52%) |
Feb 08, 2013 | 36.29 | 36.87 | 36.02 | 36.66 | 88,190 | +0.50(+1.38%) |
Feb 07, 2013 | 36.28 | 36.30 | 35.94 | 36.16 | 65,909 | -0.18(-0.50%) |
Feb 06, 2013 | 36.23 | 36.43 | 36.13 | 36.34 | 55,965 | +0.19(+0.53%) |
Feb 04, 2013 | 36.23 | 36.48 | 35.92 | 36.15 | 149,347 | -0.37(-1.01%) |
Feb 01, 2013 | 36.29 | 36.71 | 36.18 | 36.52 | 145,473 | +0.32(+0.88%) |
Jan 31, 2013 | 36.23 | 36.48 | 36.12 | 36.20 | 236,987 | -0.01(-0.03%) |
Jan 30, 2013 | 36.37 | 36.49 | 36.14 | 36.21 | 158,974 | -0.28(-0.77%) |
Jan 29, 2013 | 36.34 | 36.50 | 36.23 | 36.49 | 141,108 | +0.03(+0.08%) |
Jan 28, 2013 | 36.44 | 36.46 | 35.86 | 36.46 | 116,182 | +0.04(+0.11%) |
Jan 25, 2013 | 36.16 | 36.44 | 35.95 | 36.42 | 97,704 | +0.25(+0.69%) |
Jan 24, 2013 | 36.10 | 36.22 | 35.83 | 36.17 | 167,499 | -0.05(-0.14%) |
Jan 23, 2013 | 36.02 | 36.25 | 36.00 | 36.22 | 159,394 | +0.07(+0.19%) |
Jan 22, 2013 | 36.00 | 36.15 | 35.51 | 36.15 | 170,865 | +0.25(+0.70%) |
Jan 18, 2013 | 35.85 | 36.05 | 35.63 | 35.90 | 121,818 | +0.11(+0.31%) |
Jan 17, 2013 | 35.55 | 35.90 | 35.54 | 35.79 | 207,742 | +0.28(+0.79%) |
Jan 16, 2013 | 35.63 | 35.78 | 35.25 | 35.51 | 116,946 | -0.29(-0.81%) |
Jan 15, 2013 | 35.56 | 35.91 | 35.11 | 35.80 | 109,765 | -0.02(-0.06%) |
Jan 14, 2013 | 35.49 | 36.11 | 35.49 | 35.82 | 104,261 | +0.18(+0.51%) |
Jan 11, 2013 | 36.23 | 36.23 | 35.20 | 35.64 | 191,305 | -0.51(-1.41%) |
Jan 10, 2013 | 34.45 | 36.16 | 34.30 | 36.15 | 411,843 | +1.72(+5.00%) |
Jan 09, 2013 | 33.72 | 35.31 | 33.72 | 34.43 | 305,404 | +0.90(+2.68%) |
Jan 08, 2013 | 33.16 | 33.57 | 32.85 | 33.53 | 132,842 | +0.40(+1.21%) |
Jan 07, 2013 | 32.45 | 33.17 | 32.34 | 33.13 | 175,179 | +0.41(+1.25%) |
Jan 04, 2013 | 33.21 | 33.21 | 32.71 | 32.72 | 192,566 | -0.27(-0.82%) |
Jan 03, 2013 | 34.09 | 34.23 | 32.82 | 32.99 | 304,743 | -1.03(-3.03%) |
Jan 02, 2013 | 33.98 | 34.22 | 33.46 | 34.02 | 236,481 | +0.56(+1.67%) |
Dec 31, 2012 | 32.47 | 33.59 | 32.44 | 33.46 | 100,578 | +1.00(+3.08%) |
Dec 28, 2012 | 32.63 | 33.04 | 32.20 | 32.46 | 71,853 | -0.34(-1.04%) |
Dec 27, 2012 | 32.63 | 32.88 | 32.25 | 32.80 | 51,640 | +0.13(+0.40%) |
Dec 26, 2012 | 33.02 | 33.27 | 32.52 | 32.67 | 59,172 | -0.19(-0.58%) |
Dec 24, 2012 | 33.20 | 33.20 | 32.77 | 32.86 | 64,813 | -0.40(-1.20%) |
Dec 21, 2012 | 32.94 | 33.32 | 32.56 | 33.26 | 317,987 | +0.07(+0.21%) |
Dec 20, 2012 | 33.17 | 33.39 | 32.93 | 33.19 | 140,989 | -0.03(-0.09%) |
Dec 19, 2012 | 33.70 | 34.30 | 33.11 | 33.22 | 311,728 | -0.50(-1.48%) |
Dec 18, 2012 | 33.63 | 34.17 | 33.54 | 33.72 | 239,989 | +0.13(+0.39%) |
Dec 17, 2012 | 33.09 | 33.59 | 33.04 | 33.59 | 154,757 | +0.59(+1.79%) |
Dec 14, 2012 | 32.32 | 33.13 | 32.08 | 33.00 | 207,021 | +0.45(+1.38%) |
Dec 13, 2012 | 32.20 | 32.65 | 31.76 | 32.55 | 163,034 | +0.32(+0.99%) |
Dec 12, 2012 | 33.05 | 33.05 | 32.07 | 32.23 | 158,078 | -0.70(-2.13%) |
Dec 11, 2012 | 32.22 | 32.93 | 32.09 | 32.93 | 179,304 | +0.86(+2.68%) |
Dec 10, 2012 | 31.74 | 32.07 | 31.74 | 32.07 | 116,136 | +0.28(+0.88%) |
Dec 07, 2012 | 31.49 | 31.90 | 31.22 | 31.79 | 143,503 | +0.38(+1.21%) |
Dec 06, 2012 | 31.09 | 31.42 | 30.65 | 31.41 | 96,649 | +0.20(+0.64%) |
Dec 05, 2012 | 31.30 | 31.50 | 31.10 | 31.21 | 185,974 | -0.03(-0.10%) |