Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 32.20 | 32.33 | 32.00 | 32.13 | 1,459,279 | +0.04(+0.12%) |
Feb 27, 2013 | 31.34 | 32.44 | 31.22 | 32.09 | 1,595,107 | +1.11(+3.57%) |
Feb 26, 2013 | 31.38 | 31.64 | 30.89 | 30.98 | 1,821,543 | -0.76(-2.39%) |
Feb 22, 2013 | 30.37 | 31.85 | 30.20 | 31.74 | 1,197,669 | +0.93(+3.01%) |
Feb 21, 2013 | 31.16 | 31.18 | 30.61 | 30.81 | 1,108,281 | -0.40(-1.27%) |
Feb 20, 2013 | 31.51 | 31.70 | 31.13 | 31.21 | 843,747 | -0.37(-1.17%) |
Feb 19, 2013 | 31.32 | 31.67 | 31.24 | 31.58 | 1,159,230 | +0.29(+0.94%) |
Feb 15, 2013 | 30.78 | 31.32 | 30.78 | 31.29 | 1,069,886 | +0.19(+0.61%) |
Feb 14, 2013 | 31.02 | 31.24 | 30.93 | 31.10 | 1,158,461 | +0.02(+0.06%) |
Feb 13, 2013 | 31.34 | 31.48 | 30.94 | 31.08 | 762,431 | -0.19(-0.61%) |
Feb 12, 2013 | 31.40 | 31.46 | 30.96 | 31.27 | 380,384 | -0.05(-0.15%) |
Feb 11, 2013 | 31.20 | 31.48 | 31.05 | 31.32 | 508,549 | +0.11(+0.36%) |
Feb 08, 2013 | 31.32 | 31.48 | 30.73 | 31.20 | 1,106,322 | -0.34(-1.08%) |
Feb 07, 2013 | 31.57 | 31.63 | 30.78 | 31.54 | 1,149,270 | +0.03(+0.09%) |
Feb 06, 2013 | 31.21 | 31.60 | 30.99 | 31.51 | 749,763 | +0.60(+1.93%) |
Feb 04, 2013 | 30.70 | 31.09 | 30.49 | 30.92 | 882,010 | -0.31(-1.00%) |
Feb 01, 2013 | 31.49 | 31.49 | 30.82 | 31.23 | 1,419,481 | +0.02(+0.06%) |
Jan 31, 2013 | 30.61 | 31.42 | 30.61 | 31.21 | 2,160,718 | +0.23(+0.73%) |
Jan 30, 2013 | 30.91 | 31.10 | 30.55 | 30.98 | 1,086,235 | +0.15(+0.49%) |
Jan 29, 2013 | 30.61 | 31.11 | 30.61 | 30.83 | 1,359,205 | +0.33(+1.09%) |
Jan 28, 2013 | 30.15 | 30.61 | 30.10 | 30.50 | 1,936,515 | +0.21(+0.69%) |
Jan 25, 2013 | 29.35 | 30.33 | 29.30 | 30.29 | 1,375,307 | +0.80(+2.70%) |
Jan 24, 2013 | 30.16 | 30.20 | 29.07 | 29.50 | 3,277,465 | +2.46(+9.10%) |
Jan 23, 2013 | 27.00 | 27.15 | 26.84 | 27.04 | 676,557 | +0.27(+0.99%) |
Jan 22, 2013 | 26.62 | 26.91 | 26.44 | 26.77 | 1,034,028 | +0.52(+1.98%) |
Jan 18, 2013 | 26.17 | 26.50 | 26.08 | 26.25 | 773,017 | +0.10(+0.40%) |
Jan 17, 2013 | 26.19 | 26.44 | 25.74 | 26.15 | 1,383,126 | +0.02(+0.07%) |
Jan 16, 2013 | 26.52 | 26.63 | 26.06 | 26.13 | 1,033,090 | -0.63(-2.37%) |
Jan 15, 2013 | 26.45 | 26.76 | 26.44 | 26.76 | 1,013,464 | +0.26(+0.96%) |
Jan 14, 2013 | 26.73 | 26.80 | 26.27 | 26.51 | 1,043,546 | +0.65(+2.53%) |
Jan 11, 2013 | 26.17 | 26.21 | 25.84 | 25.85 | 667,797 | -0.44(-1.66%) |
Jan 10, 2013 | 26.24 | 26.37 | 25.94 | 26.29 | 850,280 | +0.09(+0.33%) |
Jan 09, 2013 | 25.24 | 26.22 | 25.24 | 26.20 | 1,323,548 | +0.83(+3.28%) |
Jan 08, 2013 | 26.18 | 26.28 | 25.11 | 25.37 | 1,803,200 | -1.47(-5.47%) |
Jan 07, 2013 | 26.53 | 27.09 | 26.41 | 26.84 | 596,911 | +0.30(+1.14%) |
Jan 04, 2013 | 26.63 | 27.06 | 26.42 | 26.53 | 1,086,252 | -0.66(-2.44%) |
Jan 03, 2013 | 27.24 | 27.53 | 27.12 | 27.20 | 902,855 | -0.29(-1.07%) |
Jan 02, 2013 | 27.26 | 27.50 | 26.99 | 27.49 | 1,125,853 | +0.50(+1.86%) |
Dec 31, 2012 | 26.57 | 27.04 | 26.40 | 26.99 | 494,485 | +0.33(+1.24%) |
Dec 28, 2012 | 26.35 | 26.80 | 26.25 | 26.66 | 803,761 | +0.00(+0.00%) |
Dec 27, 2012 | 26.65 | 26.79 | 26.37 | 26.66 | 1,012,124 | +0.18(+0.68%) |
Dec 26, 2012 | 26.47 | 26.78 | 26.39 | 26.48 | 568,155 | +0.31(+1.19%) |
Dec 24, 2012 | 26.10 | 26.21 | 25.96 | 26.17 | 178,718 | -0.06(-0.22%) |
Dec 21, 2012 | 26.02 | 26.40 | 25.79 | 26.22 | 1,068,059 | +0.14(+0.54%) |
Dec 20, 2012 | 25.28 | 26.18 | 25.08 | 26.08 | 930,712 | +0.85(+3.38%) |
Dec 19, 2012 | 25.16 | 25.46 | 24.88 | 25.23 | 979,526 | -0.09(-0.37%) |
Dec 18, 2012 | 24.42 | 25.38 | 24.39 | 25.32 | 1,058,449 | +1.09(+4.49%) |
Dec 17, 2012 | 23.69 | 24.24 | 23.60 | 24.23 | 1,014,765 | +0.90(+3.85%) |
Dec 14, 2012 | 23.86 | 23.93 | 23.17 | 23.33 | 1,556,747 | -0.43(-1.79%) |
Dec 13, 2012 | 24.10 | 24.21 | 23.65 | 23.76 | 831,949 | -0.67(-2.75%) |
Dec 12, 2012 | 24.38 | 24.72 | 24.28 | 24.43 | 1,093,469 | -0.34(-1.38%) |
Dec 11, 2012 | 24.73 | 25.01 | 24.71 | 24.77 | 643,498 | +0.24(+0.96%) |
Dec 10, 2012 | 24.44 | 24.57 | 24.37 | 24.54 | 567,687 | +0.01(+0.04%) |
Dec 07, 2012 | 24.20 | 24.54 | 24.15 | 24.53 | 822,993 | +0.43(+1.77%) |
Dec 06, 2012 | 23.00 | 24.31 | 22.98 | 24.10 | 2,380,372 | -0.39(-1.59%) |
Dec 05, 2012 | 24.36 | 24.73 | 24.22 | 24.49 | 1,109,047 | +0.38(+1.57%) |