Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 36.42 | 36.71 | 35.93 | 36.13 | 2,107,071 | -0.23(-0.63%) |
Feb 27, 2013 | 35.30 | 36.47 | 35.10 | 36.36 | 1,306,334 | +0.85(+2.39%) |
Feb 26, 2013 | 35.51 | 35.75 | 35.06 | 35.51 | 1,802,894 | +0.50(+1.43%) |
Feb 22, 2013 | 34.05 | 35.06 | 34.00 | 35.01 | 703,320 | +0.97(+2.85%) |
Feb 21, 2013 | 34.18 | 34.82 | 33.78 | 34.04 | 794,528 | -0.07(-0.21%) |
Feb 20, 2013 | 34.88 | 35.07 | 34.04 | 34.11 | 827,562 | -0.57(-1.64%) |
Feb 19, 2013 | 34.74 | 35.35 | 34.67 | 34.68 | 728,027 | -0.30(-0.86%) |
Feb 15, 2013 | 35.44 | 35.76 | 34.90 | 34.98 | 1,555,150 | -0.10(-0.29%) |
Feb 14, 2013 | 34.47 | 35.19 | 34.02 | 35.08 | 1,479,124 | +0.58(+1.68%) |
Feb 13, 2013 | 34.42 | 34.83 | 34.12 | 34.50 | 717,567 | -0.14(-0.40%) |
Feb 12, 2013 | 34.28 | 34.75 | 33.76 | 34.64 | 1,711,584 | +0.76(+2.24%) |
Feb 11, 2013 | 33.08 | 34.01 | 33.00 | 33.88 | 770,641 | +0.46(+1.38%) |
Feb 08, 2013 | 32.79 | 33.74 | 32.75 | 33.42 | 636,784 | +0.21(+0.63%) |
Feb 07, 2013 | 33.75 | 33.77 | 32.82 | 33.21 | 733,451 | -0.71(-2.09%) |
Feb 06, 2013 | 33.88 | 34.16 | 33.64 | 33.92 | 780,894 | +0.25(+0.74%) |
Feb 04, 2013 | 33.51 | 34.05 | 33.33 | 33.67 | 884,336 | -0.23(-0.68%) |
Feb 01, 2013 | 33.27 | 34.02 | 33.27 | 33.90 | 2,550,040 | +0.94(+2.85%) |
Jan 31, 2013 | 32.91 | 33.93 | 32.50 | 32.96 | 1,078,099 | +0.18(+0.55%) |
Jan 30, 2013 | 33.49 | 33.64 | 32.31 | 32.78 | 1,357,369 | -0.68(-2.03%) |
Jan 29, 2013 | 33.65 | 33.75 | 32.57 | 33.46 | 2,411,382 | -0.62(-1.82%) |
Jan 28, 2013 | 33.88 | 34.98 | 33.88 | 34.08 | 1,982,267 | +0.45(+1.34%) |
Jan 25, 2013 | 33.62 | 34.90 | 33.29 | 33.63 | 2,140,750 | +0.14(+0.42%) |
Jan 24, 2013 | 33.53 | 33.62 | 33.15 | 33.49 | 2,042,697 | +0.26(+0.78%) |
Jan 23, 2013 | 33.73 | 33.74 | 33.00 | 33.23 | 1,306,049 | -0.31(-0.92%) |
Jan 22, 2013 | 33.42 | 33.63 | 32.96 | 33.54 | 1,129,829 | +0.04(+0.12%) |
Jan 18, 2013 | 33.15 | 33.75 | 33.00 | 33.50 | 2,604,840 | +0.35(+1.06%) |
Jan 17, 2013 | 31.85 | 33.40 | 31.14 | 33.15 | 2,955,141 | +1.37(+4.31%) |
Jan 16, 2013 | 33.00 | 33.35 | 31.75 | 31.78 | 3,933,321 | -1.68(-5.02%) |
Jan 15, 2013 | 31.19 | 33.71 | 31.00 | 33.46 | 3,302,239 | +2.16(+6.90%) |
Jan 14, 2013 | 31.63 | 31.87 | 30.85 | 31.30 | 1,536,125 | -0.97(-3.01%) |
Jan 11, 2013 | 29.50 | 32.44 | 29.44 | 32.27 | 3,579,761 | +2.50(+8.40%) |
Jan 10, 2013 | 29.89 | 29.89 | 29.22 | 29.77 | 720,904 | +0.03(+0.10%) |
Jan 09, 2013 | 28.77 | 29.81 | 28.77 | 29.74 | 885,330 | +0.86(+2.98%) |
Jan 08, 2013 | 28.77 | 29.18 | 28.25 | 28.88 | 1,195,388 | -0.48(-1.65%) |
Jan 07, 2013 | 29.40 | 29.89 | 29.32 | 29.36 | 873,444 | -0.32(-1.06%) |
Jan 04, 2013 | 29.53 | 29.87 | 29.29 | 29.68 | 559,063 | +0.33(+1.12%) |
Jan 03, 2013 | 29.50 | 29.80 | 29.14 | 29.35 | 637,960 | +0.09(+0.31%) |
Jan 02, 2013 | 29.11 | 29.51 | 29.02 | 29.26 | 1,214,727 | +0.29(+1.00%) |
Dec 31, 2012 | 28.08 | 29.18 | 28.08 | 28.97 | 941,357 | +0.56(+1.97%) |
Dec 28, 2012 | 28.45 | 28.77 | 28.34 | 28.41 | 676,345 | -0.37(-1.29%) |
Dec 27, 2012 | 28.41 | 28.91 | 27.97 | 28.78 | 1,193,990 | -0.06(-0.21%) |
Dec 26, 2012 | 28.64 | 29.12 | 28.61 | 28.84 | 469,896 | -0.36(-1.23%) |
Dec 24, 2012 | 29.04 | 29.27 | 28.98 | 29.20 | 324,950 | -0.17(-0.58%) |
Dec 21, 2012 | 29.02 | 29.43 | 28.66 | 29.37 | 1,643,560 | +0.26(+0.89%) |
Dec 20, 2012 | 29.16 | 29.38 | 28.85 | 29.11 | 1,312,047 | -0.26(-0.89%) |
Dec 19, 2012 | 28.28 | 29.67 | 28.05 | 29.37 | 2,552,829 | +1.11(+3.93%) |
Dec 18, 2012 | 27.21 | 28.40 | 27.21 | 28.26 | 1,564,084 | +0.59(+2.13%) |
Dec 17, 2012 | 27.21 | 27.71 | 27.14 | 27.67 | 953,274 | +0.10(+0.36%) |
Dec 14, 2012 | 27.05 | 27.66 | 26.98 | 27.57 | 931,788 | +0.37(+1.35%) |
Dec 13, 2012 | 27.17 | 27.46 | 26.93 | 27.20 | 1,344,595 | +0.11(+0.41%) |
Dec 12, 2012 | 27.82 | 27.82 | 26.91 | 27.09 | 1,876,036 | -0.51(-1.85%) |
Dec 11, 2012 | 27.82 | 28.00 | 27.55 | 27.60 | 1,484,792 | -0.24(-0.86%) |
Dec 10, 2012 | 27.82 | 28.43 | 27.73 | 27.84 | 1,735,290 | -0.05(-0.18%) |
Dec 07, 2012 | 28.60 | 28.70 | 27.84 | 27.89 | 1,293,238 | -1.00(-3.46%) |
Dec 06, 2012 | 28.26 | 29.00 | 27.78 | 28.89 | 938,654 | +0.15(+0.52%) |
Dec 05, 2012 | 28.01 | 28.80 | 27.71 | 28.74 | 1,316,295 | +0.61(+2.17%) |