Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 29.93 | 30.15 | 29.69 | 29.79 | 518,270 | -0.09(-0.29%) |
Feb 27, 2013 | 29.74 | 30.41 | 29.57 | 29.87 | 499,000 | +0.05(+0.18%) |
Feb 26, 2013 | 29.86 | 29.97 | 29.77 | 29.82 | 656,886 | +0.05(+0.16%) |
Feb 25, 2013 | 30.11 | 30.32 | 29.72 | 29.77 | 1,226,839 | -0.44(-1.46%) |
Feb 22, 2013 | 29.60 | 30.24 | 29.42 | 30.21 | 922,003 | +0.69(+2.34%) |
Feb 21, 2013 | 28.94 | 29.77 | 28.83 | 29.52 | 1,434,333 | +0.42(+1.43%) |
Feb 20, 2013 | 30.19 | 30.26 | 28.92 | 29.10 | 2,026,550 | -1.21(-3.99%) |
Feb 19, 2013 | 30.92 | 30.96 | 29.95 | 30.31 | 1,328,756 | -0.71(-2.30%) |
Feb 15, 2013 | 31.82 | 31.98 | 30.86 | 31.03 | 665,686 | -0.78(-2.45%) |
Feb 14, 2013 | 31.91 | 32.21 | 31.72 | 31.80 | 466,385 | -0.13(-0.39%) |
Feb 13, 2013 | 32.13 | 32.28 | 31.84 | 31.93 | 189,510 | -0.16(-0.49%) |
Feb 12, 2013 | 32.21 | 32.27 | 31.83 | 32.09 | 342,325 | -0.04(-0.12%) |
Feb 11, 2013 | 32.21 | 32.33 | 31.95 | 32.13 | 397,658 | -0.17(-0.54%) |
Feb 08, 2013 | 31.94 | 32.48 | 31.94 | 32.30 | 221,949 | +0.28(+0.88%) |
Feb 07, 2013 | 32.07 | 32.10 | 31.34 | 32.02 | 454,084 | -0.05(-0.15%) |
Feb 06, 2013 | 31.78 | 32.12 | 31.64 | 32.06 | 340,524 | +0.17(+0.54%) |
Feb 04, 2013 | 31.88 | 32.00 | 31.64 | 31.89 | 234,937 | -0.09(-0.27%) |
Feb 01, 2013 | 32.49 | 32.60 | 31.89 | 31.98 | 691,335 | -0.27(-0.85%) |
Jan 31, 2013 | 31.95 | 32.35 | 31.73 | 32.25 | 439,388 | -0.02(-0.05%) |
Jan 30, 2013 | 32.41 | 32.65 | 32.13 | 32.27 | 975,545 | -0.21(-0.65%) |
Jan 29, 2013 | 31.63 | 32.57 | 31.43 | 32.48 | 564,865 | +0.69(+2.17%) |
Jan 28, 2013 | 31.95 | 32.01 | 31.43 | 31.79 | 238,292 | -0.01(-0.02%) |
Jan 25, 2013 | 31.39 | 32.02 | 31.29 | 31.80 | 740,168 | +0.74(+2.38%) |
Jan 24, 2013 | 30.79 | 31.28 | 30.77 | 31.06 | 332,895 | +0.25(+0.82%) |
Jan 23, 2013 | 31.07 | 31.12 | 30.75 | 30.81 | 919,735 | -0.34(-1.08%) |
Jan 22, 2013 | 30.99 | 31.29 | 30.83 | 31.14 | 1,116,973 | +0.24(+0.76%) |
Jan 18, 2013 | 30.77 | 31.00 | 30.48 | 30.91 | 538,067 | +0.02(+0.05%) |
Jan 17, 2013 | 30.64 | 31.04 | 30.59 | 30.89 | 659,719 | +0.58(+1.92%) |
Jan 16, 2013 | 30.02 | 30.64 | 30.02 | 30.31 | 609,642 | +0.11(+0.36%) |
Jan 15, 2013 | 29.79 | 30.23 | 29.79 | 30.20 | 504,711 | +0.24(+0.81%) |
Jan 14, 2013 | 29.85 | 29.96 | 29.66 | 29.96 | 792,448 | +0.17(+0.55%) |
Jan 11, 2013 | 29.86 | 30.03 | 29.66 | 29.79 | 548,729 | -0.09(-0.32%) |
Jan 10, 2013 | 29.86 | 29.97 | 29.71 | 29.89 | 478,386 | +0.08(+0.26%) |
Jan 09, 2013 | 29.72 | 29.86 | 29.55 | 29.81 | 518,112 | +0.20(+0.69%) |
Jan 08, 2013 | 29.64 | 29.68 | 29.41 | 29.60 | 560,747 | +0.01(+0.03%) |
Jan 07, 2013 | 29.86 | 29.89 | 29.55 | 29.60 | 494,986 | -0.26(-0.87%) |
Jan 04, 2013 | 29.92 | 30.08 | 29.68 | 29.86 | 535,698 | +0.08(+0.26%) |
Jan 03, 2013 | 30.25 | 30.25 | 29.66 | 29.78 | 673,643 | -0.42(-1.38%) |
Jan 02, 2013 | 29.74 | 30.21 | 29.49 | 30.19 | 552,810 | +1.35(+4.69%) |
Dec 31, 2012 | 28.57 | 29.05 | 28.34 | 28.84 | 727,748 | +0.48(+1.69%) |
Dec 28, 2012 | 28.47 | 28.66 | 28.20 | 28.36 | 288,815 | -0.29(-1.01%) |
Dec 27, 2012 | 28.76 | 29.68 | 28.29 | 28.65 | 240,030 | +0.16(+0.55%) |
Dec 26, 2012 | 28.98 | 29.03 | 28.34 | 28.50 | 522,393 | -0.26(-0.90%) |
Dec 24, 2012 | 29.04 | 29.56 | 28.67 | 28.76 | 386,180 | -0.47(-1.61%) |
Dec 21, 2012 | 29.50 | 29.90 | 28.94 | 29.23 | 606,152 | -0.74(-2.46%) |
Dec 20, 2012 | 29.75 | 30.01 | 29.58 | 29.97 | 327,568 | +0.14(+0.47%) |
Dec 19, 2012 | 29.86 | 30.20 | 29.65 | 29.82 | 566,665 | +0.03(+0.10%) |
Dec 18, 2012 | 28.97 | 29.86 | 28.68 | 29.79 | 846,563 | +1.16(+4.03%) |
Dec 17, 2012 | 28.56 | 28.68 | 28.00 | 28.64 | 579,977 | -0.02(-0.05%) |
Dec 14, 2012 | 28.79 | 29.12 | 28.18 | 28.65 | 603,695 | -0.24(-0.84%) |
Dec 13, 2012 | 28.93 | 29.27 | 28.85 | 28.90 | 529,802 | -0.14(-0.49%) |
Dec 12, 2012 | 29.64 | 29.64 | 28.83 | 29.04 | 529,024 | -0.63(-2.12%) |
Dec 11, 2012 | 29.37 | 29.80 | 29.32 | 29.67 | 346,414 | +0.15(+0.51%) |
Dec 10, 2012 | 29.57 | 29.75 | 29.46 | 29.52 | 526,030 | +0.01(+0.03%) |
Dec 07, 2012 | 29.16 | 29.72 | 29.08 | 29.51 | 471,056 | +0.41(+1.40%) |
Dec 06, 2012 | 29.49 | 29.54 | 28.55 | 29.10 | 562,012 | -0.20(-0.70%) |
Dec 05, 2012 | 29.77 | 30.63 | 29.21 | 29.31 | 571,351 | +0.19(+0.65%) |