Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 30.01 | 30.15 | 29.74 | 29.75 | 638,987 | -0.26(-0.87%) |
Feb 27, 2013 | 29.38 | 30.15 | 29.34 | 30.01 | 564,104 | +0.59(+2.01%) |
Feb 26, 2013 | 29.45 | 29.69 | 29.20 | 29.42 | 697,194 | -0.35(-1.18%) |
Feb 22, 2013 | 29.73 | 29.86 | 29.68 | 29.77 | 499,027 | +0.14(+0.49%) |
Feb 21, 2013 | 29.82 | 29.92 | 29.59 | 29.63 | 529,851 | -0.19(-0.63%) |
Feb 20, 2013 | 30.17 | 30.35 | 29.80 | 29.82 | 319,315 | -0.34(-1.13%) |
Feb 19, 2013 | 30.11 | 30.35 | 30.05 | 30.16 | 648,702 | +0.15(+0.51%) |
Feb 15, 2013 | 30.30 | 30.34 | 29.98 | 30.00 | 464,609 | -0.31(-1.01%) |
Feb 14, 2013 | 30.28 | 30.47 | 30.16 | 30.31 | 492,609 | -0.01(-0.03%) |
Feb 13, 2013 | 30.57 | 30.68 | 30.07 | 30.32 | 561,723 | -0.24(-0.79%) |
Feb 12, 2013 | 30.24 | 30.72 | 30.20 | 30.56 | 517,614 | +0.31(+1.04%) |
Feb 11, 2013 | 30.55 | 30.55 | 30.18 | 30.25 | 468,229 | -0.28(-0.91%) |
Feb 08, 2013 | 30.04 | 30.72 | 30.03 | 30.52 | 789,477 | +0.46(+1.52%) |
Feb 07, 2013 | 31.02 | 31.03 | 29.31 | 30.07 | 1,286,677 | -1.07(-3.43%) |
Feb 06, 2013 | 30.31 | 31.17 | 30.30 | 31.14 | 941,256 | +1.29(+4.33%) |
Feb 04, 2013 | 30.24 | 30.35 | 29.82 | 29.84 | 732,067 | -0.51(-1.69%) |
Feb 01, 2013 | 30.59 | 30.59 | 30.17 | 30.35 | 1,075,681 | +0.05(+0.18%) |
Jan 31, 2013 | 30.18 | 30.49 | 30.18 | 30.30 | 793,777 | -0.04(-0.15%) |
Jan 30, 2013 | 30.52 | 30.71 | 30.34 | 30.35 | 660,674 | -0.28(-0.91%) |
Jan 29, 2013 | 30.51 | 30.71 | 30.43 | 30.62 | 399,750 | +0.07(+0.24%) |
Jan 28, 2013 | 30.35 | 30.57 | 30.28 | 30.55 | 503,775 | +0.32(+1.07%) |
Jan 25, 2013 | 30.02 | 30.26 | 29.73 | 30.23 | 387,636 | +0.28(+0.93%) |
Jan 24, 2013 | 29.66 | 29.98 | 29.52 | 29.95 | 541,100 | +0.26(+0.88%) |
Jan 23, 2013 | 29.57 | 29.96 | 29.45 | 29.69 | 865,707 | +0.14(+0.49%) |
Jan 22, 2013 | 28.85 | 29.60 | 28.81 | 29.55 | 670,719 | +0.73(+2.52%) |
Jan 18, 2013 | 28.56 | 28.97 | 28.48 | 28.82 | 942,835 | +0.27(+0.94%) |
Jan 17, 2013 | 28.85 | 28.91 | 28.27 | 28.55 | 1,054,752 | -0.16(-0.56%) |
Jan 16, 2013 | 28.94 | 29.03 | 28.67 | 28.71 | 632,582 | -0.35(-1.21%) |
Jan 15, 2013 | 28.68 | 29.13 | 28.66 | 29.06 | 906,607 | +0.39(+1.35%) |
Jan 14, 2013 | 28.74 | 28.92 | 28.59 | 28.67 | 633,494 | -0.04(-0.13%) |
Jan 11, 2013 | 28.85 | 29.02 | 28.63 | 28.71 | 445,563 | -0.15(-0.53%) |
Jan 10, 2013 | 28.69 | 28.92 | 28.69 | 28.86 | 283,342 | +0.19(+0.66%) |
Jan 09, 2013 | 28.67 | 28.74 | 28.59 | 28.67 | 475,100 | +0.13(+0.44%) |
Jan 08, 2013 | 28.58 | 28.66 | 28.47 | 28.55 | 688,461 | -0.07(-0.25%) |
Jan 07, 2013 | 28.67 | 28.70 | 28.51 | 28.62 | 626,428 | +0.02(+0.06%) |
Jan 04, 2013 | 28.78 | 28.81 | 28.49 | 28.60 | 622,503 | -0.11(-0.38%) |
Jan 03, 2013 | 28.81 | 29.09 | 28.63 | 28.71 | 391,068 | -0.14(-0.50%) |
Jan 02, 2013 | 28.70 | 28.86 | 27.83 | 28.85 | 724,432 | +1.02(+3.68%) |
Dec 31, 2012 | 27.60 | 28.00 | 27.49 | 27.83 | 622,605 | +0.15(+0.55%) |
Dec 28, 2012 | 27.59 | 28.27 | 27.41 | 27.68 | 841,973 | +0.13(+0.49%) |
Dec 27, 2012 | 27.44 | 27.65 | 27.23 | 27.54 | 419,425 | +0.08(+0.29%) |
Dec 26, 2012 | 28.03 | 28.05 | 27.42 | 27.46 | 408,698 | -0.51(-1.83%) |
Dec 24, 2012 | 27.95 | 28.06 | 27.62 | 27.97 | 219,051 | +0.06(+0.23%) |
Dec 21, 2012 | 27.80 | 28.42 | 27.70 | 27.91 | 1,551,532 | -0.30(-1.05%) |
Dec 20, 2012 | 28.00 | 28.21 | 27.76 | 28.21 | 459,759 | +0.31(+1.13%) |
Dec 19, 2012 | 27.84 | 28.35 | 27.82 | 27.89 | 727,636 | +0.06(+0.23%) |
Dec 18, 2012 | 27.63 | 27.89 | 27.58 | 27.83 | 471,202 | +0.10(+0.36%) |
Dec 17, 2012 | 27.18 | 27.75 | 27.16 | 27.73 | 771,127 | +0.65(+2.39%) |
Dec 14, 2012 | 26.18 | 27.21 | 26.18 | 27.09 | 906,048 | +0.86(+3.29%) |
Dec 13, 2012 | 26.32 | 26.51 | 26.09 | 26.22 | 470,606 | -0.16(-0.61%) |
Dec 12, 2012 | 26.49 | 26.65 | 26.24 | 26.38 | 484,395 | -0.10(-0.37%) |
Dec 11, 2012 | 26.59 | 26.74 | 26.34 | 26.48 | 716,027 | +0.10(+0.37%) |
Dec 10, 2012 | 26.66 | 26.67 | 26.34 | 26.38 | 531,847 | -0.36(-1.34%) |
Dec 07, 2012 | 27.11 | 27.18 | 26.70 | 26.74 | 897,434 | -0.35(-1.29%) |
Dec 06, 2012 | 26.43 | 27.10 | 26.41 | 27.09 | 836,093 | +0.59(+2.24%) |
Dec 05, 2012 | 26.23 | 26.53 | 26.12 | 26.50 | 695,640 | +0.30(+1.13%) |