Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 33.76 | 34.08 | 33.52 | 33.76 | 292,401 | -0.03(-0.09%) |
Feb 27, 2013 | 33.00 | 34.12 | 32.87 | 33.79 | 347,248 | +0.70(+2.12%) |
Feb 26, 2013 | 32.73 | 33.37 | 32.40 | 33.09 | 448,590 | +0.46(+1.41%) |
Feb 25, 2013 | 34.07 | 34.07 | 31.89 | 32.63 | 665,898 | -1.12(-3.32%) |
Feb 22, 2013 | 33.48 | 34.19 | 33.33 | 33.75 | 310,399 | +0.63(+1.90%) |
Feb 21, 2013 | 34.95 | 34.95 | 32.94 | 33.12 | 504,747 | -1.85(-5.29%) |
Feb 20, 2013 | 34.54 | 35.52 | 34.54 | 34.97 | 530,434 | -0.84(-2.35%) |
Feb 19, 2013 | 37.17 | 37.17 | 35.22 | 35.81 | 511,871 | -0.27(-0.75%) |
Feb 15, 2013 | 36.50 | 37.30 | 35.81 | 36.08 | 544,854 | -0.16(-0.44%) |
Feb 14, 2013 | 36.11 | 36.67 | 35.91 | 36.24 | 147,279 | -0.07(-0.19%) |
Feb 13, 2013 | 36.30 | 36.92 | 36.08 | 36.31 | 152,405 | +0.10(+0.28%) |
Feb 12, 2013 | 36.08 | 36.61 | 36.02 | 36.21 | 100,819 | +0.13(+0.36%) |
Feb 11, 2013 | 36.34 | 36.34 | 35.90 | 36.08 | 117,045 | -0.28(-0.77%) |
Feb 08, 2013 | 36.09 | 36.76 | 35.83 | 36.36 | 100,530 | +0.40(+1.11%) |
Feb 07, 2013 | 36.56 | 36.83 | 35.81 | 35.96 | 159,060 | -0.49(-1.34%) |
Feb 06, 2013 | 36.84 | 37.18 | 36.13 | 36.45 | 275,778 | +1.07(+3.02%) |
Feb 04, 2013 | 35.64 | 35.87 | 35.01 | 35.38 | 156,714 | -0.53(-1.48%) |
Feb 01, 2013 | 35.88 | 36.33 | 35.64 | 35.91 | 246,309 | +0.35(+0.98%) |
Jan 31, 2013 | 34.33 | 36.29 | 34.15 | 35.56 | 551,594 | +1.26(+3.67%) |
Jan 30, 2013 | 34.71 | 34.71 | 34.19 | 34.30 | 236,301 | -0.47(-1.35%) |
Jan 29, 2013 | 34.32 | 34.83 | 33.92 | 34.77 | 177,589 | +0.32(+0.93%) |
Jan 28, 2013 | 34.53 | 34.74 | 33.86 | 34.45 | 187,856 | +0.04(+0.12%) |
Jan 25, 2013 | 34.48 | 34.59 | 33.63 | 34.41 | 210,789 | +0.19(+0.56%) |
Jan 24, 2013 | 34.76 | 35.49 | 34.06 | 34.22 | 266,587 | -0.37(-1.07%) |
Jan 23, 2013 | 33.67 | 34.60 | 33.53 | 34.59 | 294,866 | +0.98(+2.92%) |
Jan 22, 2013 | 34.00 | 34.32 | 33.35 | 33.61 | 208,158 | -0.33(-0.97%) |
Jan 18, 2013 | 33.50 | 34.04 | 33.15 | 33.94 | 181,552 | +0.36(+1.07%) |
Jan 17, 2013 | 33.49 | 33.80 | 33.03 | 33.58 | 198,659 | +0.17(+0.51%) |
Jan 16, 2013 | 33.40 | 33.66 | 33.08 | 33.41 | 135,097 | +0.06(+0.18%) |
Jan 15, 2013 | 32.22 | 33.67 | 31.92 | 33.35 | 213,918 | +0.96(+2.96%) |
Jan 14, 2013 | 32.88 | 32.92 | 31.64 | 32.39 | 354,729 | -0.64(-1.94%) |
Jan 11, 2013 | 33.10 | 33.55 | 32.79 | 33.03 | 197,540 | +0.02(+0.06%) |
Jan 10, 2013 | 33.00 | 33.40 | 32.60 | 33.01 | 425,348 | -1.35(-3.93%) |
Jan 09, 2013 | 34.16 | 35.07 | 34.16 | 34.36 | 216,822 | +0.22(+0.64%) |
Jan 08, 2013 | 33.53 | 34.29 | 33.01 | 34.14 | 223,485 | +0.60(+1.79%) |
Jan 07, 2013 | 34.06 | 34.13 | 33.36 | 33.54 | 370,934 | -0.87(-2.53%) |
Jan 04, 2013 | 33.28 | 34.71 | 33.09 | 34.41 | 430,860 | +1.38(+4.18%) |
Jan 03, 2013 | 32.43 | 33.96 | 32.30 | 33.03 | 370,690 | +0.77(+2.39%) |
Jan 02, 2013 | 32.80 | 32.91 | 32.09 | 32.26 | 599,937 | +0.23(+0.72%) |
Dec 31, 2012 | 30.65 | 32.24 | 30.65 | 32.03 | 349,446 | +1.42(+4.64%) |
Dec 28, 2012 | 30.53 | 30.94 | 30.45 | 30.61 | 117,762 | -0.17(-0.55%) |
Dec 27, 2012 | 31.05 | 31.05 | 30.02 | 30.78 | 142,574 | -0.13(-0.42%) |
Dec 26, 2012 | 31.15 | 31.15 | 30.64 | 30.91 | 214,621 | -0.13(-0.42%) |
Dec 24, 2012 | 31.20 | 31.31 | 31.00 | 31.04 | 47,304 | -0.07(-0.23%) |
Dec 21, 2012 | 31.00 | 31.34 | 30.78 | 31.11 | 480,239 | -0.28(-0.89%) |
Dec 20, 2012 | 31.32 | 31.40 | 30.87 | 31.39 | 204,500 | +0.16(+0.51%) |
Dec 19, 2012 | 31.08 | 31.76 | 30.96 | 31.23 | 130,413 | +0.20(+0.64%) |
Dec 18, 2012 | 30.65 | 31.36 | 30.57 | 31.03 | 255,573 | +0.31(+1.01%) |
Dec 17, 2012 | 29.28 | 30.75 | 29.11 | 30.72 | 256,431 | +1.51(+5.17%) |
Dec 14, 2012 | 29.40 | 29.82 | 28.84 | 29.21 | 323,382 | -0.35(-1.18%) |
Dec 13, 2012 | 30.25 | 30.63 | 29.40 | 29.56 | 150,360 | -0.72(-2.38%) |
Dec 12, 2012 | 31.00 | 31.19 | 30.10 | 30.28 | 220,883 | -0.48(-1.56%) |
Dec 11, 2012 | 30.88 | 30.95 | 30.44 | 30.76 | 185,700 | +0.23(+0.75%) |
Dec 10, 2012 | 30.68 | 30.91 | 30.28 | 30.53 | 291,615 | -0.14(-0.46%) |
Dec 07, 2012 | 31.63 | 31.69 | 30.53 | 30.67 | 228,991 | -0.75(-2.39%) |
Dec 06, 2012 | 31.38 | 31.84 | 30.92 | 31.42 | 213,167 | +0.12(+0.38%) |
Dec 05, 2012 | 31.71 | 31.75 | 31.04 | 31.30 | 283,088 | -0.20(-0.63%) |