Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 34.51 | 35.17 | 34.44 | 34.93 | 1,642,266 | +0.45(+1.32%) |
Feb 27, 2013 | 33.26 | 34.70 | 33.22 | 34.47 | 1,717,120 | +1.10(+3.29%) |
Feb 26, 2013 | 32.77 | 33.64 | 32.52 | 33.37 | 3,164,553 | +0.25(+0.75%) |
Feb 25, 2013 | 34.66 | 35.41 | 33.11 | 33.12 | 1,970,624 | -1.39(-4.02%) |
Feb 22, 2013 | 34.32 | 35.18 | 33.45 | 34.51 | 1,778,899 | +0.21(+0.63%) |
Feb 21, 2013 | 33.85 | 34.62 | 33.45 | 34.30 | 1,929,973 | +0.26(+0.78%) |
Feb 20, 2013 | 35.17 | 35.52 | 33.91 | 34.03 | 1,064,270 | -1.14(-3.24%) |
Feb 19, 2013 | 34.86 | 35.21 | 34.46 | 35.17 | 1,068,872 | +0.22(+0.64%) |
Feb 15, 2013 | 34.75 | 35.41 | 34.71 | 34.95 | 1,655,076 | +0.13(+0.38%) |
Feb 14, 2013 | 34.32 | 34.94 | 34.27 | 34.82 | 1,916,463 | +0.35(+1.01%) |
Feb 13, 2013 | 32.59 | 34.54 | 32.57 | 34.47 | 3,791,100 | +2.02(+6.21%) |
Feb 12, 2013 | 32.69 | 32.79 | 32.41 | 32.45 | 1,554,379 | -0.37(-1.13%) |
Feb 11, 2013 | 32.29 | 33.05 | 32.22 | 32.83 | 1,301,895 | -0.36(-1.10%) |
Feb 08, 2013 | 32.62 | 33.26 | 32.54 | 33.19 | 1,613,059 | +0.64(+1.98%) |
Feb 07, 2013 | 32.34 | 32.59 | 32.14 | 32.55 | 849,787 | +0.21(+0.66%) |
Feb 06, 2013 | 31.83 | 32.34 | 31.82 | 32.33 | 836,550 | +0.98(+3.11%) |
Feb 04, 2013 | 31.57 | 32.02 | 31.22 | 31.36 | 1,307,435 | -0.46(-1.45%) |
Feb 01, 2013 | 31.73 | 31.90 | 31.45 | 31.82 | 769,584 | +0.14(+0.44%) |
Jan 31, 2013 | 31.69 | 31.79 | 31.41 | 31.68 | 721,555 | -0.17(-0.52%) |
Jan 30, 2013 | 31.11 | 31.84 | 30.87 | 31.84 | 1,982,943 | +0.77(+2.47%) |
Jan 29, 2013 | 31.83 | 32.00 | 30.93 | 31.07 | 1,835,176 | -0.88(-2.74%) |
Jan 28, 2013 | 31.83 | 32.02 | 31.73 | 31.95 | 928,460 | +0.07(+0.23%) |
Jan 25, 2013 | 31.70 | 32.01 | 31.55 | 31.88 | 1,063,432 | +0.39(+1.23%) |
Jan 24, 2013 | 31.36 | 31.90 | 31.34 | 31.49 | 1,001,120 | +0.27(+0.87%) |
Jan 23, 2013 | 31.67 | 31.74 | 30.97 | 31.21 | 2,158,052 | -0.64(-2.00%) |
Jan 22, 2013 | 31.07 | 31.87 | 30.98 | 31.85 | 1,768,529 | +0.73(+2.34%) |
Jan 18, 2013 | 30.08 | 31.32 | 29.93 | 31.12 | 2,043,443 | +1.04(+3.46%) |
Jan 17, 2013 | 29.74 | 30.85 | 29.57 | 30.08 | 3,307,401 | +0.69(+2.33%) |
Jan 16, 2013 | 28.96 | 29.51 | 28.74 | 29.40 | 1,025,297 | +0.31(+1.08%) |
Jan 15, 2013 | 27.91 | 29.21 | 27.80 | 29.08 | 1,364,652 | +1.11(+3.96%) |
Jan 14, 2013 | 27.83 | 28.10 | 27.73 | 27.98 | 1,089,444 | +0.00(+0.00%) |
Jan 11, 2013 | 27.67 | 28.26 | 27.67 | 27.98 | 2,352,179 | +0.69(+2.51%) |
Jan 10, 2013 | 27.27 | 27.40 | 27.07 | 27.29 | 822,658 | +0.15(+0.55%) |
Jan 09, 2013 | 27.12 | 27.55 | 26.88 | 27.14 | 931,041 | -0.01(-0.03%) |
Jan 08, 2013 | 26.87 | 27.53 | 26.87 | 27.15 | 1,633,683 | +0.23(+0.86%) |
Jan 07, 2013 | 26.65 | 26.98 | 26.54 | 26.92 | 1,110,751 | +0.25(+0.93%) |
Jan 04, 2013 | 26.22 | 26.95 | 26.22 | 26.67 | 2,107,013 | +0.47(+1.80%) |
Jan 03, 2013 | 25.84 | 26.74 | 25.84 | 26.20 | 1,214,009 | +0.40(+1.54%) |
Jan 02, 2013 | 25.88 | 25.91 | 25.50 | 25.80 | 1,183,197 | +0.40(+1.56%) |
Dec 31, 2012 | 24.76 | 25.54 | 24.72 | 25.41 | 722,019 | +0.66(+2.67%) |
Dec 28, 2012 | 24.74 | 24.98 | 24.69 | 24.74 | 549,871 | -0.17(-0.66%) |
Dec 27, 2012 | 24.90 | 25.08 | 24.57 | 24.91 | 654,998 | +0.01(+0.03%) |
Dec 26, 2012 | 25.31 | 25.38 | 24.81 | 24.90 | 623,239 | -0.41(-1.60%) |
Dec 24, 2012 | 25.37 | 25.45 | 25.11 | 25.31 | 183,187 | -0.07(-0.29%) |
Dec 21, 2012 | 25.98 | 26.02 | 25.07 | 25.38 | 1,807,621 | -0.79(-3.00%) |
Dec 20, 2012 | 26.04 | 26.24 | 25.83 | 26.17 | 1,130,833 | +0.17(+0.64%) |
Dec 19, 2012 | 25.86 | 26.17 | 25.72 | 26.00 | 1,475,498 | -0.02(-0.06%) |
Dec 18, 2012 | 25.19 | 26.41 | 25.19 | 26.02 | 1,825,356 | +0.96(+3.83%) |
Dec 17, 2012 | 24.58 | 25.08 | 24.58 | 25.06 | 858,001 | +0.51(+2.09%) |
Dec 14, 2012 | 24.41 | 25.00 | 24.40 | 24.55 | 739,757 | +0.07(+0.30%) |
Dec 13, 2012 | 24.59 | 24.71 | 24.19 | 24.47 | 579,014 | -0.01(-0.03%) |
Dec 12, 2012 | 25.09 | 25.09 | 24.45 | 24.48 | 1,210,437 | -0.39(-1.58%) |
Dec 11, 2012 | 24.30 | 24.92 | 24.19 | 24.87 | 1,122,943 | +0.57(+2.36%) |
Dec 10, 2012 | 24.36 | 24.38 | 23.98 | 24.30 | 836,582 | -0.06(-0.24%) |
Dec 07, 2012 | 24.77 | 24.82 | 24.27 | 24.36 | 965,640 | -0.24(-0.97%) |
Dec 06, 2012 | 24.57 | 24.87 | 24.41 | 24.59 | 1,103,163 | -0.02(-0.10%) |
Dec 05, 2012 | 24.15 | 24.91 | 23.91 | 24.62 | 1,472,438 | +0.49(+2.04%) |