Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 42.21 | 42.36 | 42.21 | 42.36 | 654 | +1.67(+4.10%) |
Feb 27, 2013 | 40.85 | 40.85 | 40.69 | 40.69 | 641 | +0.74(+1.85%) |
Feb 26, 2013 | 40.05 | 40.39 | 39.75 | 39.95 | 2,050 | -0.54(-1.33%) |
Feb 22, 2013 | 40.50 | 40.53 | 40.46 | 40.49 | 3,891 | +0.37(+0.92%) |
Feb 21, 2013 | 40.32 | 40.44 | 40.03 | 40.12 | 6,714 | -0.78(-1.91%) |
Feb 20, 2013 | 40.82 | 41.00 | 40.53 | 40.90 | 1,838 | +0.64(+1.59%) |
Feb 19, 2013 | 40.26 | 40.26 | 40.13 | 40.26 | 953 | -0.64(-1.56%) |
Feb 15, 2013 | 40.85 | 40.90 | 40.85 | 40.90 | 19,333 | +0.42(+1.05%) |
Feb 14, 2013 | 40.09 | 40.68 | 40.09 | 40.48 | 3,335 | +0.82(+2.06%) |
Feb 13, 2013 | 39.90 | 39.90 | 39.66 | 39.66 | 612 | -0.13(-0.33%) |
Feb 12, 2013 | 39.60 | 39.90 | 39.60 | 39.79 | 1,316 | -0.11(-0.28%) |
Feb 11, 2013 | 39.41 | 39.90 | 39.41 | 39.90 | 2,678 | +0.16(+0.40%) |
Feb 08, 2013 | 39.20 | 39.74 | 39.20 | 39.74 | 4,228 | +1.18(+3.06%) |
Feb 07, 2013 | 38.26 | 38.56 | 38.26 | 38.56 | 646 | +0.77(+2.04%) |
Feb 06, 2013 | 37.54 | 37.79 | 37.54 | 37.79 | 1,886 | +0.29(+0.77%) |
Feb 04, 2013 | 37.87 | 37.87 | 37.50 | 37.50 | 1,145 | -0.91(-2.37%) |
Feb 01, 2013 | 38.70 | 38.70 | 38.41 | 38.41 | 1,309 | -0.44(-1.13%) |
Jan 31, 2013 | 38.84 | 38.85 | 38.47 | 38.85 | 664 | +0.23(+0.60%) |
Jan 30, 2013 | 38.40 | 38.62 | 38.30 | 38.62 | 2,006 | +0.58(+1.52%) |
Jan 29, 2013 | 38.21 | 38.21 | 37.97 | 38.04 | 2,535 | +0.29(+0.77%) |
Jan 28, 2013 | 37.79 | 38.24 | 37.75 | 37.75 | 1,311 | +1.29(+3.54%) |
Jan 25, 2013 | 36.44 | 36.77 | 36.44 | 36.46 | 1,778 | +0.19(+0.52%) |
Jan 24, 2013 | 36.70 | 36.71 | 36.27 | 36.27 | 2,095 | -2.22(-5.77%) |
Jan 23, 2013 | 38.82 | 38.82 | 38.49 | 38.49 | 485 | +0.38(+1.00%) |
Jan 22, 2013 | 37.97 | 38.11 | 37.80 | 38.11 | 1,094 | -0.03(-0.08%) |
Jan 18, 2013 | 38.24 | 38.24 | 37.92 | 38.14 | 334 | -0.23(-0.61%) |
Jan 17, 2013 | 38.12 | 38.38 | 38.12 | 38.38 | 875 | +1.81(+4.96%) |
Jan 16, 2013 | 36.85 | 36.90 | 36.56 | 36.56 | 3,306 | +0.36(+0.99%) |
Jan 15, 2013 | 36.12 | 36.20 | 36.12 | 36.20 | 2,111 | -0.93(-2.50%) |
Jan 14, 2013 | 37.06 | 37.20 | 37.06 | 37.13 | 5,586 | +0.55(+1.50%) |
Jan 12, 2013 | 36.13 | 36.58 | 36.13 | 36.58 | 2,506 | +0.00(+0.00%) |
Jan 11, 2013 | 36.13 | 36.58 | 36.13 | 36.58 | 2,506 | -0.13(-0.35%) |
Jan 10, 2013 | 36.51 | 36.71 | 36.40 | 36.71 | 1,840 | +0.95(+2.66%) |
Jan 09, 2013 | 35.76 | 35.76 | 35.76 | 35.76 | 616 | +1.12(+3.23%) |
Jan 08, 2013 | 34.10 | 34.64 | 34.10 | 34.64 | 1,030 | -2.28(-6.18%) |
Jan 07, 2013 | 36.79 | 36.92 | 36.50 | 36.92 | 2,054 | +0.02(+0.05%) |
Jan 04, 2013 | 36.50 | 36.90 | 36.50 | 36.90 | 17,354 | +1.40(+3.94%) |
Jan 03, 2013 | 35.40 | 35.55 | 35.40 | 35.50 | 5,229 | -0.58(-1.61%) |
Jan 02, 2013 | 35.75 | 36.08 | 35.75 | 36.08 | 546 | +0.80(+2.27%) |
Dec 31, 2012 | 34.97 | 35.34 | 34.97 | 35.28 | 1,451 | +0.48(+1.38%) |
Dec 28, 2012 | 34.49 | 34.96 | 34.49 | 34.80 | 3,012 | +0.96(+2.84%) |
Dec 27, 2012 | 33.86 | 34.01 | 33.83 | 33.84 | 766 | -0.47(-1.37%) |
Dec 26, 2012 | 34.31 | 34.45 | 34.31 | 34.31 | 774 | -0.16(-0.45%) |
Dec 24, 2012 | 34.56 | 34.56 | 34.21 | 34.47 | 1,345 | -0.37(-1.06%) |
Dec 21, 2012 | 34.49 | 34.95 | 34.49 | 34.84 | 10,518 | -0.24(-0.70%) |
Dec 20, 2012 | 35.00 | 35.08 | 34.95 | 35.08 | 15,667 | -0.31(-0.88%) |
Dec 19, 2012 | 35.67 | 35.67 | 35.39 | 35.39 | 395 | +1.72(+5.11%) |
Dec 18, 2012 | 33.75 | 33.75 | 33.67 | 33.67 | 1,365 | +0.35(+1.05%) |
Dec 17, 2012 | 33.25 | 33.55 | 33.25 | 33.32 | 3,385 | -2.11(-5.96%) |
Dec 14, 2012 | 35.00 | 35.45 | 35.00 | 35.43 | 2,561 | -2.09(-5.57%) |
Dec 13, 2012 | 37.52 | 37.60 | 37.52 | 37.52 | 1,099 | -0.62(-1.63%) |
Dec 12, 2012 | 38.48 | 38.65 | 38.11 | 38.14 | 550 | -0.13(-0.34%) |
Dec 11, 2012 | 38.00 | 38.27 | 38.00 | 38.27 | 750 | +0.33(+0.87%) |
Dec 10, 2012 | 37.90 | 37.94 | 37.50 | 37.94 | 667 | -0.99(-2.54%) |
Dec 07, 2012 | 38.58 | 38.93 | 38.49 | 38.93 | 6,711 | -1.37(-3.40%) |
Dec 06, 2012 | 40.29 | 40.30 | 40.29 | 40.30 | 727 | +0.10(+0.25%) |
Dec 05, 2012 | 39.66 | 40.20 | 39.66 | 40.20 | 12,743 | +1.64(+4.25%) |