Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 39.00 | 39.25 | 38.00 | 38.25 | 9,980 | +0.00(+0.00%) |
Feb 27, 2013 | 36.00 | 38.25 | 36.00 | 38.25 | 8,576 | +1.50(+4.08%) |
Feb 26, 2013 | 38.00 | 38.75 | 35.50 | 36.75 | 22,361 | -2.25(-5.77%) |
Feb 22, 2013 | 41.00 | 41.00 | 37.50 | 39.00 | 20,832 | +0.75(+1.96%) |
Feb 21, 2013 | 41.25 | 42.00 | 35.50 | 38.25 | 62,106 | -3.38(-8.11%) |
Feb 20, 2013 | 42.50 | 43.00 | 41.25 | 41.62 | 19,958 | -0.62(-1.48%) |
Feb 19, 2013 | 43.75 | 43.75 | 41.75 | 42.25 | 21,685 | -0.25(-0.59%) |
Feb 15, 2013 | 42.50 | 43.25 | 42.00 | 42.50 | 13,977 | +0.00(+0.00%) |
Feb 14, 2013 | 43.50 | 43.50 | 41.75 | 42.50 | 8,926 | -0.25(-0.58%) |
Feb 13, 2013 | 43.50 | 43.75 | 41.50 | 42.75 | 20,448 | -0.50(-1.16%) |
Feb 12, 2013 | 46.25 | 47.00 | 41.75 | 43.25 | 37,556 | -1.50(-3.35%) |
Feb 11, 2013 | 41.75 | 44.75 | 40.50 | 44.75 | 54,973 | +3.75(+9.15%) |
Feb 08, 2013 | 41.75 | 41.75 | 39.50 | 41.00 | 35,355 | -0.50(-1.20%) |
Feb 07, 2013 | 41.25 | 42.25 | 38.75 | 41.50 | 32,194 | +0.00(+0.00%) |
Feb 06, 2013 | 41.75 | 42.00 | 38.75 | 41.50 | 28,572 | -1.50(-3.49%) |
Feb 04, 2013 | 41.75 | 44.75 | 40.50 | 43.00 | 70,171 | +2.50(+6.17%) |
Feb 01, 2013 | 43.25 | 47.25 | 35.00 | 40.50 | 184,133 | +0.25(+0.62%) |
Jan 31, 2013 | 36.25 | 40.75 | 35.50 | 40.25 | 131,527 | +5.25(+15.00%) |
Jan 30, 2013 | 34.00 | 35.50 | 33.50 | 35.00 | 57,114 | +1.50(+4.48%) |
Jan 29, 2013 | 32.75 | 34.25 | 32.50 | 33.50 | 47,823 | +1.25(+3.88%) |
Jan 28, 2013 | 31.75 | 32.75 | 30.50 | 32.25 | 22,789 | +1.00(+3.20%) |
Jan 25, 2013 | 32.00 | 32.00 | 30.75 | 31.25 | 19,686 | -0.50(-1.57%) |
Jan 24, 2013 | 33.00 | 33.00 | 31.50 | 31.75 | 19,168 | -1.25(-3.79%) |
Jan 23, 2013 | 33.00 | 34.25 | 32.50 | 33.00 | 35,477 | -0.50(-1.49%) |
Jan 22, 2013 | 32.75 | 33.75 | 31.75 | 33.50 | 69,135 | +2.25(+7.20%) |
Jan 18, 2013 | 31.25 | 31.50 | 30.00 | 31.25 | 18,682 | +0.00(+0.00%) |
Jan 17, 2013 | 31.75 | 31.75 | 30.50 | 31.25 | 17,233 | +0.50(+1.63%) |
Jan 16, 2013 | 30.00 | 31.75 | 29.25 | 30.75 | 33,926 | +0.50(+1.65%) |
Jan 15, 2013 | 29.75 | 30.25 | 28.75 | 30.25 | 10,617 | +0.00(+0.00%) |
Jan 14, 2013 | 29.00 | 30.25 | 28.75 | 30.25 | 12,147 | +1.25(+4.31%) |
Jan 11, 2013 | 29.00 | 30.00 | 28.50 | 29.00 | 18,558 | +0.75(+2.65%) |
Jan 10, 2013 | 29.50 | 30.00 | 28.00 | 28.25 | 24,334 | -1.75(-5.83%) |
Jan 09, 2013 | 30.25 | 30.25 | 29.25 | 30.00 | 11,225 | +0.00(+0.00%) |
Jan 08, 2013 | 30.00 | 30.00 | 28.75 | 30.00 | 9,942 | +0.25(+0.84%) |
Jan 07, 2013 | 30.50 | 30.50 | 29.00 | 29.75 | 12,241 | +0.25(+0.85%) |
Jan 04, 2013 | 27.75 | 30.75 | 27.75 | 29.50 | 35,799 | +1.00(+3.51%) |
Jan 03, 2013 | 28.50 | 29.50 | 27.75 | 28.50 | 21,976 | -0.25(-0.87%) |
Jan 02, 2013 | 27.50 | 28.75 | 26.75 | 28.75 | 14,473 | +2.00(+7.48%) |
Dec 31, 2012 | 27.50 | 27.75 | 26.75 | 26.75 | 6,253 | -0.75(-2.73%) |
Dec 28, 2012 | 27.50 | 27.75 | 26.50 | 27.50 | 10,597 | +0.00(+0.00%) |
Dec 27, 2012 | 27.00 | 27.75 | 26.50 | 27.50 | 10,057 | +0.00(+0.00%) |
Dec 26, 2012 | 27.75 | 28.25 | 27.00 | 27.50 | 11,553 | -0.25(-0.90%) |
Dec 24, 2012 | 25.75 | 27.75 | 25.75 | 27.75 | 8,355 | +1.50(+5.71%) |
Dec 21, 2012 | 25.00 | 26.75 | 24.76 | 26.25 | 10,136 | +1.00(+3.96%) |
Dec 20, 2012 | 25.50 | 25.75 | 25.25 | 25.25 | 6,330 | +0.00(+0.00%) |
Dec 19, 2012 | 25.50 | 26.00 | 25.00 | 25.25 | 7,276 | -0.50(-1.94%) |
Dec 18, 2012 | 25.00 | 26.00 | 24.50 | 25.75 | 9,429 | +0.75(+3.00%) |
Dec 17, 2012 | 25.50 | 26.00 | 24.50 | 25.00 | 11,267 | -0.25(-0.99%) |
Dec 14, 2012 | 25.25 | 26.25 | 25.00 | 25.25 | 16,778 | +0.00(+0.00%) |
Dec 13, 2012 | 25.75 | 26.00 | 24.75 | 25.25 | 22,746 | -0.25(-0.98%) |
Dec 12, 2012 | 25.00 | 26.00 | 25.00 | 25.50 | 22,030 | +0.50(+2.00%) |
Dec 11, 2012 | 25.50 | 25.75 | 24.75 | 25.00 | 17,074 | -0.50(-1.96%) |
Dec 10, 2012 | 25.75 | 26.25 | 25.25 | 25.50 | 10,505 | -0.50(-1.92%) |
Dec 07, 2012 | 26.75 | 26.75 | 25.25 | 26.00 | 10,458 | -0.25(-0.95%) |
Dec 06, 2012 | 26.25 | 26.71 | 25.50 | 26.25 | 3,821 | +0.25(+0.96%) |
Dec 05, 2012 | 26.75 | 27.00 | 25.25 | 26.00 | 31,130 | -0.25(-0.95%) |