Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 33.88 | 34.31 | 33.80 | 34.08 | 1,224,171 | +0.16(+0.47%) |
Feb 27, 2013 | 33.24 | 34.01 | 32.70 | 33.92 | 1,034,976 | +0.64(+1.93%) |
Feb 26, 2013 | 33.40 | 33.86 | 32.93 | 33.28 | 798,220 | +0.10(+0.30%) |
Feb 25, 2013 | 34.24 | 34.54 | 33.17 | 33.18 | 1,362,992 | -0.38(-1.14%) |
Feb 22, 2013 | 33.79 | 33.90 | 33.38 | 33.57 | 941,954 | +0.10(+0.29%) |
Feb 21, 2013 | 33.52 | 33.93 | 33.13 | 33.47 | 1,156,433 | -0.04(-0.11%) |
Feb 20, 2013 | 34.98 | 35.66 | 33.48 | 33.50 | 1,994,361 | -1.14(-3.29%) |
Feb 19, 2013 | 34.00 | 34.77 | 33.80 | 34.64 | 966,404 | +0.60(+1.75%) |
Feb 15, 2013 | 34.53 | 34.63 | 33.98 | 34.05 | 634,823 | -0.39(-1.14%) |
Feb 14, 2013 | 33.98 | 34.52 | 33.75 | 34.44 | 798,498 | +0.23(+0.68%) |
Feb 13, 2013 | 33.13 | 34.21 | 33.01 | 34.21 | 1,780,041 | +1.32(+4.01%) |
Feb 12, 2013 | 32.87 | 33.07 | 32.68 | 32.89 | 524,765 | -0.10(-0.30%) |
Feb 11, 2013 | 32.63 | 33.01 | 32.44 | 32.99 | 498,208 | +0.28(+0.85%) |
Feb 08, 2013 | 32.58 | 32.83 | 32.42 | 32.71 | 636,976 | +0.16(+0.49%) |
Feb 07, 2013 | 32.30 | 32.56 | 32.03 | 32.55 | 674,566 | +0.29(+0.88%) |
Feb 06, 2013 | 32.45 | 32.57 | 31.78 | 32.26 | 1,201,328 | +0.88(+2.81%) |
Feb 04, 2013 | 31.76 | 32.00 | 31.31 | 31.38 | 617,199 | -0.54(-1.70%) |
Feb 01, 2013 | 32.35 | 32.38 | 31.60 | 31.93 | 989,975 | -0.10(-0.31%) |
Jan 31, 2013 | 32.16 | 32.44 | 31.80 | 32.02 | 782,450 | -0.24(-0.75%) |
Jan 30, 2013 | 32.26 | 32.50 | 31.94 | 32.26 | 654,654 | +0.02(+0.06%) |
Jan 29, 2013 | 32.83 | 32.90 | 31.35 | 32.25 | 1,779,148 | -0.61(-1.85%) |
Jan 28, 2013 | 33.37 | 33.59 | 32.83 | 32.85 | 997,392 | -0.54(-1.63%) |
Jan 25, 2013 | 32.43 | 33.41 | 32.32 | 33.40 | 1,700,709 | +1.30(+4.06%) |
Jan 24, 2013 | 32.17 | 32.43 | 31.46 | 32.09 | 546,428 | -0.11(-0.33%) |
Jan 23, 2013 | 32.02 | 32.33 | 31.91 | 32.20 | 439,698 | -0.04(-0.11%) |
Jan 22, 2013 | 32.17 | 32.34 | 31.53 | 32.24 | 723,006 | +0.15(+0.47%) |
Jan 18, 2013 | 30.86 | 32.10 | 30.86 | 32.09 | 860,777 | +1.13(+3.66%) |
Jan 17, 2013 | 31.17 | 31.18 | 30.54 | 30.95 | 564,795 | +0.03(+0.09%) |
Jan 16, 2013 | 31.08 | 31.09 | 30.82 | 30.93 | 409,803 | -0.29(-0.94%) |
Jan 15, 2013 | 30.87 | 31.29 | 30.69 | 31.22 | 661,726 | -0.04(-0.11%) |
Jan 14, 2013 | 30.78 | 31.35 | 30.71 | 31.26 | 860,415 | +0.39(+1.27%) |
Jan 11, 2013 | 30.75 | 30.92 | 30.53 | 30.86 | 526,221 | +0.17(+0.55%) |
Jan 10, 2013 | 31.08 | 31.21 | 30.66 | 30.70 | 975,281 | -0.11(-0.35%) |
Jan 09, 2013 | 30.17 | 31.00 | 30.17 | 30.80 | 601,459 | +0.78(+2.61%) |
Jan 08, 2013 | 29.79 | 30.20 | 29.70 | 30.02 | 444,874 | +0.18(+0.60%) |
Jan 07, 2013 | 30.60 | 30.64 | 29.65 | 29.84 | 903,302 | -1.08(-3.49%) |
Jan 04, 2013 | 31.17 | 31.17 | 30.86 | 30.92 | 455,164 | -0.05(-0.17%) |
Jan 03, 2013 | 30.86 | 31.10 | 30.75 | 30.97 | 568,315 | +0.12(+0.38%) |
Jan 02, 2013 | 30.71 | 30.86 | 30.45 | 30.86 | 908,496 | +0.88(+2.94%) |
Dec 31, 2012 | 28.68 | 30.06 | 28.50 | 29.97 | 718,224 | +1.30(+4.54%) |
Dec 28, 2012 | 28.79 | 29.17 | 28.66 | 28.67 | 389,455 | -0.35(-1.20%) |
Dec 27, 2012 | 29.46 | 29.51 | 28.50 | 29.02 | 590,206 | -0.32(-1.09%) |
Dec 26, 2012 | 29.30 | 29.61 | 29.08 | 29.34 | 441,038 | +0.19(+0.64%) |
Dec 24, 2012 | 29.42 | 29.47 | 28.89 | 29.15 | 258,325 | -0.32(-1.09%) |
Dec 21, 2012 | 29.87 | 29.96 | 29.38 | 29.47 | 1,266,643 | -0.46(-1.55%) |
Dec 20, 2012 | 30.19 | 30.33 | 29.58 | 29.94 | 740,655 | +0.04(+0.12%) |
Dec 19, 2012 | 29.70 | 30.27 | 29.70 | 29.90 | 932,695 | +0.38(+1.29%) |
Dec 18, 2012 | 29.51 | 29.67 | 28.92 | 29.52 | 1,439,931 | +0.05(+0.18%) |
Dec 17, 2012 | 28.94 | 29.47 | 28.94 | 29.47 | 716,579 | +0.59(+2.06%) |
Dec 14, 2012 | 28.77 | 29.22 | 28.75 | 28.87 | 508,814 | +0.00(+0.00%) |
Dec 13, 2012 | 28.81 | 29.21 | 28.51 | 28.87 | 730,364 | +0.06(+0.22%) |
Dec 12, 2012 | 29.22 | 29.33 | 28.64 | 28.81 | 1,028,669 | -0.43(-1.45%) |
Dec 11, 2012 | 28.20 | 29.49 | 28.06 | 29.24 | 1,709,806 | +1.33(+4.76%) |
Dec 10, 2012 | 27.61 | 28.15 | 27.28 | 27.91 | 882,250 | +0.32(+1.16%) |
Dec 07, 2012 | 27.59 | 27.92 | 27.35 | 27.59 | 1,051,878 | +0.11(+0.39%) |
Dec 06, 2012 | 27.05 | 27.49 | 26.70 | 27.48 | 1,727,951 | +0.12(+0.42%) |
Dec 05, 2012 | 26.85 | 27.48 | 26.33 | 27.37 | 1,315,168 | +0.61(+2.29%) |