Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 38.29 | 38.58 | 35.03 | 35.32 | 15,654 | -2.98(-7.77%) |
Feb 27, 2013 | 38.10 | 39.35 | 38.01 | 38.29 | 3,541 | +0.00(+0.00%) |
Feb 26, 2013 | 37.81 | 39.73 | 37.53 | 38.29 | 3,045 | -2.40(-5.90%) |
Feb 22, 2013 | 39.54 | 40.69 | 39.06 | 40.69 | 4,466 | +1.54(+3.92%) |
Feb 21, 2013 | 40.50 | 40.50 | 38.39 | 39.16 | 5,221 | -1.54(-3.77%) |
Feb 20, 2013 | 42.90 | 43.29 | 40.12 | 40.69 | 5,206 | -2.02(-4.72%) |
Feb 19, 2013 | 41.17 | 43.57 | 41.17 | 42.71 | 10,376 | +1.82(+4.46%) |
Feb 15, 2013 | 42.13 | 42.13 | 40.61 | 40.89 | 4,654 | -0.77(-1.84%) |
Feb 14, 2013 | 40.98 | 41.78 | 40.89 | 41.65 | 873 | +0.38(+0.93%) |
Feb 13, 2013 | 41.27 | 41.94 | 40.50 | 41.27 | 1,745 | -0.67(-1.60%) |
Feb 12, 2013 | 41.08 | 42.23 | 40.89 | 41.94 | 1,628 | +0.77(+1.86%) |
Feb 11, 2013 | 42.42 | 42.42 | 40.60 | 41.17 | 3,706 | -1.06(-2.50%) |
Feb 08, 2013 | 42.42 | 42.81 | 42.13 | 42.23 | 1,470 | +0.00(+0.00%) |
Feb 07, 2013 | 43.67 | 44.44 | 41.75 | 42.23 | 1,498 | -1.25(-2.87%) |
Feb 06, 2013 | 43.86 | 44.34 | 42.42 | 43.48 | 1,796 | +0.29(+0.67%) |
Feb 04, 2013 | 45.20 | 45.78 | 42.71 | 43.19 | 6,223 | -2.02(-4.46%) |
Feb 01, 2013 | 46.55 | 46.55 | 44.72 | 45.20 | 4,400 | -0.96(-2.08%) |
Jan 31, 2013 | 43.96 | 46.26 | 43.77 | 46.16 | 5,361 | +2.21(+5.02%) |
Jan 30, 2013 | 45.40 | 45.40 | 43.67 | 43.96 | 1,859 | -1.73(-3.78%) |
Jan 29, 2013 | 45.20 | 45.88 | 43.96 | 45.68 | 4,356 | +0.29(+0.63%) |
Jan 28, 2013 | 42.90 | 45.49 | 42.90 | 45.40 | 2,764 | +2.88(+6.77%) |
Jan 25, 2013 | 44.82 | 44.82 | 42.23 | 42.52 | 1,677 | -1.82(-4.11%) |
Jan 24, 2013 | 44.82 | 45.11 | 44.15 | 44.34 | 1,365 | -0.38(-0.86%) |
Jan 23, 2013 | 43.67 | 45.11 | 43.48 | 44.72 | 5,876 | +1.15(+2.64%) |
Jan 22, 2013 | 44.44 | 44.53 | 41.75 | 43.57 | 2,913 | -0.96(-2.16%) |
Jan 18, 2013 | 44.34 | 44.63 | 43.67 | 44.53 | 3,185 | +0.00(+0.00%) |
Jan 17, 2013 | 44.15 | 44.82 | 43.67 | 44.53 | 1,618 | +0.67(+1.53%) |
Jan 16, 2013 | 44.53 | 44.63 | 43.67 | 43.86 | 639 | -0.96(-2.14%) |
Jan 15, 2013 | 43.96 | 45.20 | 43.96 | 44.82 | 3,495 | +0.29(+0.65%) |
Jan 14, 2013 | 44.44 | 44.94 | 44.44 | 44.53 | 3,204 | -0.29(-0.64%) |
Jan 11, 2013 | 45.30 | 47.03 | 44.15 | 44.82 | 2,685 | -0.29(-0.64%) |
Jan 10, 2013 | 45.11 | 45.78 | 44.53 | 45.11 | 1,059 | +0.19(+0.43%) |
Jan 09, 2013 | 44.24 | 45.40 | 44.15 | 44.92 | 7,932 | +1.15(+2.63%) |
Jan 08, 2013 | 43.29 | 45.49 | 43.19 | 43.77 | 3,158 | +0.58(+1.33%) |
Jan 07, 2013 | 44.15 | 45.78 | 43.19 | 43.19 | 2,065 | -1.54(-3.43%) |
Jan 04, 2013 | 45.20 | 45.97 | 43.96 | 44.72 | 6,941 | -0.10(-0.21%) |
Jan 03, 2013 | 45.88 | 46.07 | 44.44 | 44.82 | 9,219 | -0.67(-1.48%) |
Jan 02, 2013 | 44.63 | 46.55 | 43.19 | 45.49 | 12,515 | +2.30(+5.33%) |
Dec 31, 2012 | 42.90 | 43.77 | 42.71 | 43.19 | 3,680 | +0.48(+1.12%) |
Dec 28, 2012 | 42.71 | 43.19 | 42.23 | 42.71 | 3,739 | +0.00(+0.00%) |
Dec 27, 2012 | 43.29 | 43.29 | 42.47 | 42.71 | 3,753 | -0.38(-0.89%) |
Dec 26, 2012 | 43.09 | 43.86 | 42.52 | 43.09 | 2,359 | -0.19(-0.44%) |
Dec 24, 2012 | 43.19 | 43.86 | 42.42 | 43.29 | 832 | -0.10(-0.22%) |
Dec 21, 2012 | 43.77 | 43.77 | 42.04 | 43.38 | 20,812 | -0.48(-1.09%) |
Dec 20, 2012 | 43.00 | 43.96 | 41.83 | 43.86 | 6,160 | -0.48(-1.08%) |
Dec 19, 2012 | 43.96 | 44.63 | 42.61 | 44.34 | 6,156 | -0.10(-0.22%) |
Dec 18, 2012 | 42.33 | 45.20 | 40.60 | 44.44 | 27,852 | +2.40(+5.71%) |
Dec 17, 2012 | 40.12 | 42.13 | 38.97 | 42.04 | 3,862 | +2.21(+5.54%) |
Dec 14, 2012 | 38.87 | 40.60 | 38.01 | 39.83 | 7,432 | +0.67(+1.72%) |
Dec 13, 2012 | 39.73 | 40.50 | 38.58 | 39.16 | 1,670 | -0.38(-0.97%) |
Dec 12, 2012 | 40.50 | 40.69 | 39.35 | 39.54 | 3,007 | -0.86(-2.14%) |
Dec 11, 2012 | 39.73 | 40.98 | 39.45 | 40.41 | 6,933 | +0.48(+1.20%) |
Dec 10, 2012 | 40.60 | 41.08 | 38.87 | 39.93 | 1,941 | -0.67(-1.65%) |
Dec 07, 2012 | 42.04 | 42.04 | 40.31 | 40.60 | 1,584 | -0.96(-2.31%) |
Dec 06, 2012 | 40.41 | 41.65 | 39.83 | 41.56 | 1,243 | +0.96(+2.36%) |
Dec 05, 2012 | 42.61 | 42.61 | 40.12 | 40.60 | 2,714 | -1.54(-3.64%) |