Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 35.20 | 35.59 | 34.93 | 35.27 | 190,750 | +0.24(+0.70%) |
Feb 27, 2013 | 34.59 | 35.23 | 34.44 | 35.03 | 156,957 | +0.44(+1.27%) |
Feb 26, 2013 | 34.77 | 34.77 | 34.32 | 34.59 | 126,568 | +0.03(+0.09%) |
Feb 25, 2013 | 35.84 | 35.84 | 34.52 | 34.55 | 190,061 | -1.06(-2.97%) |
Feb 22, 2013 | 35.26 | 36.24 | 35.26 | 35.61 | 296,624 | +0.61(+1.74%) |
Feb 21, 2013 | 35.37 | 35.40 | 34.81 | 35.00 | 233,186 | -0.37(-1.03%) |
Feb 20, 2013 | 36.27 | 36.27 | 35.32 | 35.37 | 289,328 | -0.98(-2.68%) |
Feb 19, 2013 | 36.38 | 36.42 | 36.07 | 36.34 | 336,432 | +0.01(+0.02%) |
Feb 15, 2013 | 36.33 | 36.81 | 36.04 | 36.33 | 357,841 | +0.18(+0.49%) |
Feb 14, 2013 | 35.90 | 36.19 | 35.90 | 36.16 | 148,372 | +0.10(+0.27%) |
Feb 13, 2013 | 35.62 | 36.06 | 35.62 | 36.06 | 157,755 | +0.30(+0.84%) |
Feb 12, 2013 | 35.50 | 35.82 | 35.48 | 35.76 | 119,158 | +0.21(+0.59%) |
Feb 11, 2013 | 35.67 | 35.80 | 35.43 | 35.55 | 82,275 | -0.19(-0.54%) |
Feb 08, 2013 | 35.55 | 35.75 | 35.48 | 35.74 | 98,327 | +0.27(+0.77%) |
Feb 07, 2013 | 35.86 | 35.86 | 35.18 | 35.47 | 279,840 | -0.37(-1.04%) |
Feb 06, 2013 | 36.01 | 36.16 | 35.71 | 35.84 | 174,189 | +0.10(+0.27%) |
Feb 04, 2013 | 35.95 | 36.18 | 35.67 | 35.74 | 294,843 | -0.51(-1.40%) |
Feb 01, 2013 | 35.64 | 36.50 | 35.54 | 36.25 | 304,051 | +0.72(+2.02%) |
Jan 31, 2013 | 35.34 | 35.60 | 35.02 | 35.53 | 286,526 | +0.23(+0.64%) |
Jan 30, 2013 | 35.40 | 35.47 | 35.05 | 35.30 | 217,884 | -0.13(-0.36%) |
Jan 29, 2013 | 35.28 | 35.51 | 35.16 | 35.43 | 452,237 | +0.02(+0.07%) |
Jan 28, 2013 | 35.68 | 35.74 | 35.31 | 35.41 | 306,542 | -0.15(-0.43%) |
Jan 25, 2013 | 35.48 | 35.74 | 35.24 | 35.56 | 289,641 | +0.25(+0.71%) |
Jan 24, 2013 | 35.31 | 35.56 | 34.93 | 35.31 | 540,276 | -0.02(-0.05%) |
Jan 23, 2013 | 35.56 | 35.61 | 35.31 | 35.33 | 142,376 | -0.22(-0.61%) |
Jan 22, 2013 | 35.28 | 35.55 | 35.13 | 35.55 | 205,500 | +0.27(+0.76%) |
Jan 18, 2013 | 35.01 | 35.28 | 35.01 | 35.28 | 191,690 | +0.28(+0.81%) |
Jan 17, 2013 | 34.71 | 35.05 | 34.71 | 35.00 | 231,174 | +0.30(+0.86%) |
Jan 16, 2013 | 34.56 | 34.81 | 34.38 | 34.70 | 185,452 | +0.11(+0.30%) |
Jan 15, 2013 | 34.13 | 34.71 | 34.13 | 34.59 | 136,599 | +0.23(+0.66%) |
Jan 14, 2013 | 34.42 | 34.42 | 34.21 | 34.37 | 95,255 | -0.06(-0.19%) |
Jan 11, 2013 | 34.37 | 34.57 | 34.06 | 34.43 | 307,984 | +0.12(+0.35%) |
Jan 10, 2013 | 35.02 | 35.02 | 33.96 | 34.31 | 308,455 | -0.67(-1.92%) |
Jan 09, 2013 | 34.86 | 35.17 | 34.70 | 34.98 | 152,900 | +0.28(+0.82%) |
Jan 08, 2013 | 35.05 | 35.05 | 34.35 | 34.70 | 244,056 | -0.46(-1.31%) |
Jan 07, 2013 | 35.19 | 35.47 | 35.03 | 35.16 | 140,784 | -0.32(-0.91%) |
Jan 04, 2013 | 35.60 | 35.62 | 35.36 | 35.48 | 129,119 | +0.11(+0.32%) |
Jan 03, 2013 | 35.26 | 35.50 | 35.06 | 35.37 | 288,469 | +0.17(+0.48%) |
Jan 02, 2013 | 35.33 | 35.60 | 33.98 | 35.20 | 454,320 | +1.22(+3.59%) |
Dec 31, 2012 | 33.18 | 34.03 | 33.08 | 33.98 | 147,225 | +0.80(+2.41%) |
Dec 28, 2012 | 33.11 | 33.39 | 33.06 | 33.18 | 136,277 | -0.21(-0.63%) |
Dec 27, 2012 | 33.15 | 33.41 | 33.01 | 33.39 | 182,977 | +0.28(+0.85%) |
Dec 26, 2012 | 33.14 | 33.21 | 32.98 | 33.11 | 143,075 | -0.04(-0.12%) |
Dec 24, 2012 | 33.07 | 33.15 | 32.60 | 33.15 | 43,459 | -0.07(-0.22%) |
Dec 21, 2012 | 32.71 | 33.22 | 32.59 | 33.22 | 512,850 | -0.06(-0.17%) |
Dec 20, 2012 | 33.44 | 33.49 | 33.15 | 33.28 | 182,330 | -0.04(-0.12%) |
Dec 19, 2012 | 33.10 | 33.71 | 32.89 | 33.32 | 175,214 | +0.25(+0.76%) |
Dec 18, 2012 | 32.85 | 33.11 | 32.74 | 33.07 | 247,235 | +0.20(+0.61%) |
Dec 17, 2012 | 33.07 | 33.13 | 32.73 | 32.86 | 255,444 | -0.11(-0.34%) |
Dec 14, 2012 | 32.77 | 33.14 | 32.71 | 32.98 | 226,214 | +0.15(+0.44%) |
Dec 13, 2012 | 32.89 | 33.23 | 32.73 | 32.83 | 161,367 | -0.11(-0.34%) |
Dec 12, 2012 | 33.09 | 33.28 | 32.79 | 32.94 | 236,246 | +0.02(+0.07%) |
Dec 11, 2012 | 32.92 | 33.13 | 32.71 | 32.92 | 248,525 | +0.24(+0.74%) |
Dec 10, 2012 | 32.42 | 32.77 | 32.38 | 32.68 | 138,361 | +0.23(+0.72%) |
Dec 07, 2012 | 32.34 | 32.50 | 32.06 | 32.44 | 176,789 | +0.35(+1.08%) |
Dec 06, 2012 | 31.89 | 32.16 | 31.85 | 32.10 | 100,399 | +0.11(+0.35%) |
Dec 05, 2012 | 32.19 | 32.25 | 31.75 | 31.98 | 180,972 | -0.04(-0.13%) |