Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 36.68 | 36.82 | 36.56 | 36.60 | 169,544 | +0.05(+0.14%) |
Feb 27, 2013 | 36.18 | 36.76 | 36.17 | 36.55 | 218,195 | +0.38(+1.06%) |
Feb 26, 2013 | 36.26 | 36.31 | 36.00 | 36.17 | 171,850 | +0.10(+0.28%) |
Feb 25, 2013 | 37.01 | 37.02 | 36.03 | 36.07 | 295,961 | -0.76(-2.08%) |
Feb 22, 2013 | 36.71 | 36.84 | 36.65 | 36.83 | 186,100 | +0.32(+0.87%) |
Feb 21, 2013 | 36.71 | 36.81 | 36.31 | 36.51 | 163,145 | -0.27(-0.74%) |
Feb 20, 2013 | 37.46 | 37.46 | 36.75 | 36.78 | 184,884 | -0.63(-1.68%) |
Feb 19, 2013 | 37.10 | 37.41 | 37.07 | 37.41 | 341,792 | +0.42(+1.13%) |
Feb 15, 2013 | 37.01 | 37.11 | 36.90 | 36.99 | 182,500 | +0.01(+0.02%) |
Feb 14, 2013 | 36.82 | 37.06 | 36.80 | 36.99 | 176,271 | +0.11(+0.31%) |
Feb 13, 2013 | 36.78 | 36.91 | 36.71 | 36.87 | 145,770 | +0.13(+0.36%) |
Feb 12, 2013 | 36.60 | 36.81 | 36.60 | 36.74 | 284,082 | +0.15(+0.42%) |
Feb 11, 2013 | 36.59 | 36.61 | 36.45 | 36.59 | 340,661 | -0.04(-0.12%) |
Feb 08, 2013 | 36.47 | 36.70 | 36.44 | 36.63 | 159,291 | +0.23(+0.63%) |
Feb 07, 2013 | 36.43 | 36.47 | 36.17 | 36.40 | 162,160 | -0.02(-0.06%) |
Feb 06, 2013 | 36.07 | 36.44 | 36.06 | 36.42 | 235,174 | +0.47(+1.30%) |
Feb 04, 2013 | 36.21 | 36.28 | 35.90 | 35.96 | 155,869 | -0.47(-1.30%) |
Feb 01, 2013 | 36.21 | 36.54 | 36.17 | 36.43 | 230,623 | +0.41(+1.15%) |
Jan 31, 2013 | 35.79 | 36.07 | 35.79 | 36.01 | 277,909 | +0.14(+0.39%) |
Jan 30, 2013 | 36.28 | 36.28 | 35.74 | 35.88 | 226,299 | -0.44(-1.21%) |
Jan 29, 2013 | 36.20 | 36.34 | 36.15 | 36.31 | 283,838 | +0.06(+0.17%) |
Jan 28, 2013 | 36.20 | 36.32 | 35.99 | 36.25 | 312,666 | +0.03(+0.09%) |
Jan 25, 2013 | 36.24 | 36.24 | 36.04 | 36.22 | 258,580 | +0.13(+0.36%) |
Jan 24, 2013 | 35.88 | 36.23 | 35.88 | 36.09 | 518,585 | +0.22(+0.62%) |
Jan 23, 2013 | 35.92 | 35.96 | 35.83 | 35.86 | 378,992 | -0.08(-0.21%) |
Jan 22, 2013 | 35.69 | 35.97 | 35.60 | 35.94 | 187,042 | +0.28(+0.78%) |
Jan 18, 2013 | 35.53 | 35.68 | 35.44 | 35.66 | 227,683 | +0.14(+0.39%) |
Jan 17, 2013 | 35.33 | 35.60 | 35.32 | 35.52 | 310,210 | +0.34(+0.96%) |
Jan 16, 2013 | 35.19 | 35.27 | 35.09 | 35.18 | 168,368 | -0.09(-0.26%) |
Jan 15, 2013 | 34.91 | 35.31 | 34.91 | 35.28 | 163,322 | +0.16(+0.45%) |
Jan 14, 2013 | 35.07 | 35.17 | 35.00 | 35.12 | 559,131 | -0.01(-0.02%) |
Jan 11, 2013 | 35.10 | 35.17 | 34.97 | 35.13 | 203,215 | -0.03(-0.07%) |
Jan 10, 2013 | 35.26 | 35.27 | 34.98 | 35.15 | 217,740 | +0.04(+0.12%) |
Jan 09, 2013 | 35.11 | 35.20 | 35.06 | 35.11 | 306,730 | +0.10(+0.29%) |
Jan 08, 2013 | 35.11 | 35.17 | 34.91 | 35.01 | 288,163 | -0.14(-0.38%) |
Jan 07, 2013 | 35.16 | 35.21 | 35.06 | 35.14 | 503,328 | -0.21(-0.59%) |
Jan 04, 2013 | 35.22 | 35.44 | 35.14 | 35.35 | 732,420 | +0.27(+0.78%) |
Jan 03, 2013 | 35.12 | 35.31 | 34.96 | 35.08 | 769,944 | -0.05(-0.13%) |
Jan 02, 2013 | 34.96 | 35.12 | 34.19 | 35.12 | 1,380,439 | +0.94(+2.74%) |
Dec 31, 2012 | 33.55 | 34.22 | 33.47 | 34.19 | 434,458 | +0.65(+1.94%) |
Dec 28, 2012 | 33.64 | 33.88 | 33.52 | 33.53 | 291,883 | -0.27(-0.81%) |
Dec 27, 2012 | 33.83 | 33.84 | 33.38 | 33.81 | 954,759 | +0.04(+0.12%) |
Dec 26, 2012 | 34.12 | 34.12 | 33.77 | 33.77 | 239,988 | -0.27(-0.79%) |
Dec 24, 2012 | 34.11 | 34.13 | 33.90 | 34.04 | 194,242 | -0.14(-0.41%) |
Dec 21, 2012 | 33.87 | 34.20 | 33.59 | 34.18 | 652,047 | -0.23(-0.68%) |
Dec 20, 2012 | 34.19 | 34.41 | 34.07 | 34.41 | 638,317 | +0.25(+0.72%) |
Dec 19, 2012 | 34.21 | 34.37 | 34.04 | 34.16 | 203,956 | +0.02(+0.06%) |
Dec 18, 2012 | 33.70 | 34.17 | 33.63 | 34.15 | 256,996 | +0.53(+1.58%) |
Dec 17, 2012 | 33.24 | 33.62 | 33.22 | 33.61 | 238,740 | +0.47(+1.42%) |
Dec 14, 2012 | 33.10 | 33.29 | 33.03 | 33.14 | 118,068 | -0.02(-0.06%) |
Dec 13, 2012 | 33.37 | 33.46 | 33.03 | 33.16 | 189,622 | -0.21(-0.62%) |
Dec 12, 2012 | 33.65 | 33.74 | 33.28 | 33.37 | 289,148 | -0.15(-0.45%) |
Dec 11, 2012 | 33.47 | 33.60 | 33.36 | 33.52 | 247,940 | +0.27(+0.82%) |
Dec 10, 2012 | 33.16 | 33.30 | 33.11 | 33.25 | 237,595 | +0.17(+0.51%) |
Dec 07, 2012 | 33.17 | 33.21 | 32.95 | 33.08 | 130,535 | +0.06(+0.18%) |
Dec 06, 2012 | 32.93 | 33.08 | 32.86 | 33.02 | 115,893 | +0.03(+0.09%) |
Dec 05, 2012 | 33.24 | 33.24 | 32.77 | 32.99 | 306,204 | -0.08(-0.24%) |