Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 35.06 | 35.11 | 34.38 | 34.76 | 490,237 | -0.48(-1.36%) |
Feb 27, 2013 | 33.79 | 35.37 | 33.79 | 35.24 | 569,833 | +1.30(+3.83%) |
Feb 26, 2013 | 34.03 | 34.37 | 33.62 | 33.94 | 253,579 | +0.16(+0.47%) |
Feb 25, 2013 | 34.92 | 34.92 | 33.71 | 33.78 | 484,234 | -1.02(-2.93%) |
Feb 22, 2013 | 34.38 | 34.97 | 34.06 | 34.80 | 489,532 | +0.51(+1.49%) |
Feb 21, 2013 | 33.88 | 34.54 | 33.63 | 34.29 | 678,965 | +0.58(+1.72%) |
Feb 20, 2013 | 34.34 | 34.55 | 33.56 | 33.71 | 465,588 | -0.70(-2.03%) |
Feb 19, 2013 | 33.97 | 34.72 | 33.92 | 34.41 | 527,137 | +0.57(+1.68%) |
Feb 15, 2013 | 35.00 | 35.29 | 33.78 | 33.84 | 769,724 | -0.99(-2.84%) |
Feb 14, 2013 | 34.38 | 35.04 | 34.31 | 34.83 | 604,347 | +0.35(+1.02%) |
Feb 13, 2013 | 34.69 | 34.81 | 34.18 | 34.48 | 383,069 | -0.21(-0.61%) |
Feb 12, 2013 | 34.83 | 34.86 | 34.60 | 34.69 | 426,311 | -0.06(-0.17%) |
Feb 11, 2013 | 35.07 | 35.08 | 34.55 | 34.75 | 264,906 | -0.45(-1.28%) |
Feb 08, 2013 | 35.43 | 35.86 | 35.12 | 35.20 | 425,496 | -0.26(-0.73%) |
Feb 07, 2013 | 34.59 | 35.64 | 34.59 | 35.46 | 776,231 | +0.96(+2.78%) |
Feb 06, 2013 | 34.30 | 34.75 | 34.15 | 34.50 | 349,113 | +0.50(+1.47%) |
Feb 04, 2013 | 34.78 | 35.00 | 33.91 | 34.00 | 636,601 | -1.03(-2.94%) |
Feb 01, 2013 | 35.27 | 35.50 | 35.02 | 35.03 | 491,026 | -0.05(-0.14%) |
Jan 31, 2013 | 35.30 | 35.53 | 34.97 | 35.08 | 682,884 | -0.24(-0.68%) |
Jan 30, 2013 | 35.31 | 35.69 | 35.08 | 35.32 | 767,121 | -0.08(-0.23%) |
Jan 29, 2013 | 35.57 | 35.87 | 34.79 | 35.40 | 755,436 | -0.36(-1.01%) |
Jan 28, 2013 | 36.39 | 37.26 | 35.55 | 35.76 | 1,024,134 | -0.67(-1.84%) |
Jan 25, 2013 | 37.34 | 39.75 | 36.40 | 36.43 | 4,724,093 | +3.88(+11.92%) |
Jan 24, 2013 | 32.54 | 33.10 | 32.34 | 32.55 | 1,355,984 | -0.05(-0.15%) |
Jan 23, 2013 | 32.92 | 33.16 | 32.41 | 32.60 | 527,447 | -0.16(-0.49%) |
Jan 22, 2013 | 32.99 | 33.01 | 32.48 | 32.76 | 628,336 | -0.21(-0.64%) |
Jan 18, 2013 | 33.01 | 33.09 | 32.54 | 32.97 | 494,489 | +0.10(+0.31%) |
Jan 17, 2013 | 33.02 | 33.77 | 32.80 | 32.87 | 855,703 | -0.03(-0.09%) |
Jan 16, 2013 | 33.10 | 33.48 | 32.77 | 32.90 | 651,400 | -0.58(-1.73%) |
Jan 15, 2013 | 31.88 | 33.86 | 31.88 | 33.48 | 1,058,683 | +1.34(+4.17%) |
Jan 14, 2013 | 31.39 | 32.34 | 31.12 | 32.14 | 719,148 | +1.62(+5.31%) |
Jan 11, 2013 | 30.20 | 30.63 | 29.88 | 30.52 | 357,322 | +0.17(+0.56%) |
Jan 10, 2013 | 29.53 | 30.56 | 29.45 | 30.35 | 514,366 | +1.04(+3.55%) |
Jan 09, 2013 | 29.92 | 30.11 | 29.29 | 29.31 | 579,082 | -0.55(-1.84%) |
Jan 08, 2013 | 30.04 | 30.33 | 29.68 | 29.86 | 326,433 | -0.33(-1.09%) |
Jan 07, 2013 | 30.56 | 30.86 | 29.86 | 30.19 | 334,930 | -0.56(-1.82%) |
Jan 04, 2013 | 30.51 | 31.09 | 30.31 | 30.75 | 346,671 | +0.31(+1.02%) |
Jan 03, 2013 | 30.54 | 31.00 | 30.28 | 30.44 | 420,916 | +0.01(+0.03%) |
Jan 02, 2013 | 30.75 | 30.84 | 30.00 | 30.43 | 851,217 | +0.43(+1.43%) |
Dec 31, 2012 | 29.62 | 30.17 | 29.28 | 30.00 | 320,669 | +0.42(+1.42%) |
Dec 28, 2012 | 29.82 | 30.03 | 29.52 | 29.58 | 328,435 | -0.50(-1.66%) |
Dec 27, 2012 | 29.65 | 30.20 | 29.53 | 30.08 | 396,764 | +0.47(+1.59%) |
Dec 26, 2012 | 29.91 | 30.15 | 29.41 | 29.61 | 226,222 | -0.24(-0.80%) |
Dec 24, 2012 | 29.45 | 29.98 | 29.18 | 29.85 | 191,535 | +0.31(+1.05%) |
Dec 21, 2012 | 29.02 | 29.54 | 28.72 | 29.54 | 892,250 | +0.22(+0.75%) |
Dec 20, 2012 | 28.73 | 29.47 | 28.58 | 29.32 | 526,089 | +0.55(+1.91%) |
Dec 19, 2012 | 29.04 | 30.36 | 28.70 | 28.77 | 1,359,777 | +0.44(+1.55%) |
Dec 18, 2012 | 27.72 | 28.40 | 27.68 | 28.33 | 510,870 | +0.72(+2.61%) |
Dec 17, 2012 | 26.67 | 27.63 | 26.67 | 27.61 | 509,191 | +0.98(+3.68%) |
Dec 14, 2012 | 27.16 | 27.40 | 26.45 | 26.63 | 547,911 | -0.64(-2.34%) |
Dec 13, 2012 | 27.55 | 27.79 | 27.04 | 27.27 | 170,622 | -0.34(-1.23%) |
Dec 12, 2012 | 27.90 | 28.08 | 27.55 | 27.61 | 442,091 | -0.21(-0.75%) |
Dec 11, 2012 | 27.20 | 27.85 | 27.11 | 27.82 | 410,217 | +0.82(+3.04%) |
Dec 10, 2012 | 26.81 | 27.19 | 26.70 | 27.00 | 229,140 | +0.17(+0.63%) |
Dec 07, 2012 | 26.97 | 27.13 | 26.62 | 26.83 | 301,974 | +0.05(+0.19%) |
Dec 06, 2012 | 26.37 | 26.96 | 26.37 | 26.78 | 424,560 | +0.44(+1.67%) |
Dec 05, 2012 | 26.26 | 26.67 | 26.00 | 26.34 | 478,507 | +0.17(+0.65%) |