Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 30.34 | 30.52 | 30.14 | 30.14 | 418,775 | -0.14(-0.45%) |
Feb 27, 2013 | 29.56 | 30.50 | 29.41 | 30.27 | 428,455 | +0.68(+2.30%) |
Feb 26, 2013 | 29.42 | 29.85 | 29.10 | 29.59 | 505,635 | +0.34(+1.15%) |
Feb 25, 2013 | 30.42 | 30.53 | 29.25 | 29.25 | 392,524 | -1.03(-3.41%) |
Feb 22, 2013 | 29.63 | 30.40 | 29.63 | 30.29 | 456,454 | +0.79(+2.66%) |
Feb 21, 2013 | 29.61 | 29.70 | 29.10 | 29.50 | 711,886 | -0.20(-0.67%) |
Feb 20, 2013 | 30.46 | 30.55 | 29.57 | 29.70 | 871,622 | -0.75(-2.45%) |
Feb 19, 2013 | 30.53 | 30.90 | 30.34 | 30.45 | 1,088,634 | -0.03(-0.10%) |
Feb 15, 2013 | 30.49 | 30.95 | 30.45 | 30.48 | 782,378 | -0.03(-0.11%) |
Feb 14, 2013 | 30.20 | 30.66 | 30.12 | 30.51 | 617,662 | +0.23(+0.77%) |
Feb 13, 2013 | 30.31 | 30.43 | 30.10 | 30.28 | 735,591 | -0.02(-0.08%) |
Feb 12, 2013 | 30.33 | 30.62 | 30.18 | 30.30 | 472,288 | -0.01(-0.03%) |
Feb 11, 2013 | 30.32 | 30.41 | 30.18 | 30.31 | 467,679 | -0.10(-0.32%) |
Feb 08, 2013 | 30.35 | 30.46 | 30.06 | 30.41 | 756,692 | +0.00(+0.00%) |
Feb 07, 2013 | 30.51 | 30.76 | 30.31 | 30.41 | 1,262,494 | +0.06(+0.21%) |
Feb 06, 2013 | 30.55 | 30.81 | 29.96 | 30.34 | 3,072,278 | -1.56(-4.90%) |
Feb 04, 2013 | 33.68 | 33.68 | 31.63 | 31.91 | 2,275,866 | -2.04(-6.02%) |
Feb 01, 2013 | 34.02 | 34.21 | 33.64 | 33.95 | 660,488 | +0.22(+0.64%) |
Jan 31, 2013 | 33.58 | 33.81 | 33.26 | 33.73 | 581,530 | +0.14(+0.41%) |
Jan 30, 2013 | 34.20 | 34.20 | 33.47 | 33.60 | 608,218 | -0.55(-1.62%) |
Jan 29, 2013 | 34.87 | 34.99 | 33.90 | 34.15 | 1,427,321 | -0.74(-2.11%) |
Jan 28, 2013 | 35.47 | 35.50 | 34.85 | 34.89 | 1,173,483 | -0.31(-0.89%) |
Jan 25, 2013 | 34.37 | 35.30 | 34.28 | 35.20 | 2,379,439 | +1.22(+3.59%) |
Jan 24, 2013 | 32.41 | 34.04 | 32.41 | 33.98 | 1,859,493 | +1.46(+4.49%) |
Jan 23, 2013 | 32.48 | 32.71 | 32.22 | 32.52 | 572,427 | +0.04(+0.12%) |
Jan 22, 2013 | 32.44 | 32.50 | 32.27 | 32.48 | 421,274 | +0.08(+0.25%) |
Jan 18, 2013 | 32.66 | 32.76 | 32.04 | 32.40 | 1,066,149 | -0.34(-1.03%) |
Jan 17, 2013 | 33.07 | 33.34 | 32.30 | 32.74 | 1,242,080 | +0.02(+0.05%) |
Jan 16, 2013 | 33.17 | 33.17 | 32.48 | 32.72 | 527,822 | -0.51(-1.52%) |
Jan 15, 2013 | 32.68 | 33.43 | 32.65 | 33.23 | 486,187 | +0.45(+1.37%) |
Jan 14, 2013 | 33.15 | 33.22 | 32.65 | 32.78 | 384,566 | -0.25(-0.75%) |
Jan 11, 2013 | 32.86 | 33.21 | 32.78 | 33.03 | 634,440 | +0.27(+0.83%) |
Jan 10, 2013 | 32.68 | 32.95 | 32.12 | 32.76 | 900,491 | +0.38(+1.16%) |
Jan 09, 2013 | 31.70 | 32.67 | 31.70 | 32.38 | 1,157,886 | +0.61(+1.92%) |
Jan 08, 2013 | 31.06 | 31.80 | 31.02 | 31.77 | 1,328,815 | +0.55(+1.75%) |
Jan 07, 2013 | 30.96 | 31.40 | 30.87 | 31.23 | 709,150 | +0.20(+0.65%) |
Jan 04, 2013 | 31.01 | 31.04 | 30.72 | 31.03 | 626,186 | +0.19(+0.62%) |
Jan 03, 2013 | 30.78 | 31.01 | 30.49 | 30.83 | 713,917 | +0.01(+0.03%) |
Jan 02, 2013 | 30.49 | 30.83 | 30.01 | 30.82 | 1,038,985 | +0.82(+2.73%) |
Dec 31, 2012 | 29.53 | 30.18 | 29.33 | 30.01 | 874,189 | +0.47(+1.60%) |
Dec 28, 2012 | 29.99 | 30.01 | 29.38 | 29.53 | 819,916 | -0.66(-2.18%) |
Dec 27, 2012 | 30.18 | 30.38 | 29.51 | 30.19 | 696,930 | -0.02(-0.05%) |
Dec 26, 2012 | 30.46 | 30.68 | 30.14 | 30.21 | 851,331 | -0.16(-0.53%) |
Dec 24, 2012 | 30.78 | 30.78 | 29.88 | 30.37 | 566,304 | -0.62(-1.99%) |
Dec 21, 2012 | 30.49 | 31.55 | 30.32 | 30.99 | 1,817,148 | +0.24(+0.78%) |
Dec 20, 2012 | 29.85 | 30.75 | 29.85 | 30.74 | 1,465,623 | +1.09(+3.68%) |
Dec 19, 2012 | 28.87 | 29.87 | 28.82 | 29.65 | 892,549 | +0.97(+3.38%) |
Dec 18, 2012 | 28.19 | 28.82 | 28.19 | 28.68 | 704,588 | +0.60(+2.13%) |
Dec 17, 2012 | 27.72 | 28.22 | 27.65 | 28.09 | 520,594 | +0.38(+1.38%) |
Dec 14, 2012 | 28.09 | 28.38 | 27.70 | 27.70 | 583,858 | -0.40(-1.42%) |
Dec 13, 2012 | 28.47 | 28.58 | 28.06 | 28.10 | 476,145 | -0.43(-1.50%) |
Dec 12, 2012 | 28.55 | 28.84 | 28.38 | 28.53 | 696,610 | +0.24(+0.87%) |
Dec 11, 2012 | 28.13 | 28.61 | 27.44 | 28.29 | 645,180 | +0.22(+0.79%) |
Dec 10, 2012 | 27.69 | 28.27 | 27.52 | 28.06 | 565,163 | +0.28(+0.99%) |
Dec 07, 2012 | 28.06 | 28.19 | 27.50 | 27.79 | 923,130 | -0.28(-1.01%) |
Dec 06, 2012 | 27.60 | 28.11 | 27.39 | 28.07 | 674,622 | +0.48(+1.75%) |
Dec 05, 2012 | 28.03 | 28.17 | 27.40 | 27.59 | 859,491 | -0.44(-1.58%) |