Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 32.75 | 32.93 | 31.84 | 32.10 | 85,825 | -0.47(-1.44%) |
Feb 27, 2013 | 31.06 | 33.26 | 31.00 | 32.57 | 191,857 | +1.45(+4.66%) |
Feb 26, 2013 | 31.68 | 32.10 | 30.89 | 31.12 | 226,234 | -0.40(-1.27%) |
Feb 25, 2013 | 31.81 | 32.12 | 30.50 | 31.52 | 240,905 | -0.91(-2.81%) |
Feb 22, 2013 | 32.79 | 33.10 | 31.81 | 32.43 | 141,406 | -0.08(-0.25%) |
Feb 21, 2013 | 32.28 | 32.77 | 29.40 | 32.51 | 314,693 | -1.07(-3.19%) |
Feb 20, 2013 | 35.24 | 35.24 | 33.29 | 33.58 | 386,259 | -1.53(-4.36%) |
Feb 19, 2013 | 32.15 | 35.81 | 32.15 | 35.11 | 565,305 | +3.36(+10.58%) |
Feb 15, 2013 | 32.69 | 32.69 | 31.55 | 31.75 | 188,622 | -0.81(-2.49%) |
Feb 14, 2013 | 31.87 | 32.74 | 31.52 | 32.56 | 84,424 | +0.69(+2.17%) |
Feb 13, 2013 | 31.82 | 32.25 | 31.46 | 31.87 | 78,451 | +0.00(+0.00%) |
Feb 12, 2013 | 31.09 | 32.24 | 31.00 | 31.87 | 118,091 | +0.66(+2.11%) |
Feb 11, 2013 | 31.45 | 31.45 | 30.83 | 31.21 | 47,084 | -0.20(-0.64%) |
Feb 08, 2013 | 31.21 | 31.41 | 30.77 | 31.41 | 101,840 | +0.33(+1.06%) |
Feb 07, 2013 | 31.53 | 31.74 | 30.74 | 31.08 | 99,498 | -0.52(-1.65%) |
Feb 06, 2013 | 32.03 | 32.13 | 31.25 | 31.60 | 138,466 | +1.87(+6.29%) |
Feb 04, 2013 | 28.13 | 29.83 | 28.04 | 29.73 | 312,199 | +1.52(+5.39%) |
Feb 01, 2013 | 28.10 | 28.23 | 27.63 | 28.21 | 216,654 | +0.40(+1.44%) |
Jan 31, 2013 | 27.48 | 27.86 | 27.21 | 27.81 | 63,568 | +0.23(+0.83%) |
Jan 30, 2013 | 27.76 | 27.94 | 27.32 | 27.58 | 125,825 | -0.19(-0.68%) |
Jan 29, 2013 | 27.20 | 27.90 | 26.86 | 27.77 | 107,561 | +0.57(+2.10%) |
Jan 28, 2013 | 27.95 | 27.95 | 26.98 | 27.20 | 64,004 | -0.61(-2.19%) |
Jan 25, 2013 | 27.85 | 28.19 | 27.23 | 27.81 | 117,981 | +0.17(+0.62%) |
Jan 24, 2013 | 27.53 | 27.77 | 27.16 | 27.64 | 55,390 | +0.09(+0.33%) |
Jan 23, 2013 | 27.00 | 27.78 | 26.74 | 27.55 | 57,011 | +0.45(+1.66%) |
Jan 22, 2013 | 27.34 | 27.64 | 26.79 | 27.10 | 74,180 | -0.11(-0.40%) |
Jan 18, 2013 | 27.62 | 27.62 | 27.13 | 27.21 | 54,893 | -0.55(-1.98%) |
Jan 17, 2013 | 27.80 | 27.86 | 27.53 | 27.76 | 74,079 | +0.07(+0.25%) |
Jan 16, 2013 | 27.40 | 27.79 | 27.20 | 27.69 | 50,782 | +0.23(+0.84%) |
Jan 15, 2013 | 27.38 | 28.40 | 27.38 | 27.46 | 54,224 | -0.33(-1.19%) |
Jan 14, 2013 | 27.54 | 27.79 | 27.05 | 27.79 | 84,102 | +0.21(+0.76%) |
Jan 11, 2013 | 27.78 | 27.78 | 27.17 | 27.58 | 50,281 | -0.26(-0.93%) |
Jan 10, 2013 | 28.21 | 28.30 | 27.36 | 27.84 | 74,997 | -0.15(-0.54%) |
Jan 09, 2013 | 28.32 | 28.32 | 27.78 | 27.99 | 134,934 | -0.08(-0.29%) |
Jan 08, 2013 | 27.90 | 28.12 | 27.65 | 28.07 | 62,393 | +0.15(+0.54%) |
Jan 07, 2013 | 27.80 | 28.06 | 27.62 | 27.92 | 69,534 | -0.12(-0.43%) |
Jan 04, 2013 | 28.27 | 28.27 | 27.70 | 28.04 | 75,479 | -0.07(-0.25%) |
Jan 03, 2013 | 28.14 | 28.23 | 27.65 | 28.11 | 104,799 | +0.11(+0.39%) |
Jan 02, 2013 | 28.15 | 28.21 | 27.60 | 28.00 | 137,033 | +0.10(+0.36%) |
Dec 31, 2012 | 27.43 | 27.91 | 27.43 | 27.90 | 81,106 | +0.33(+1.20%) |
Dec 28, 2012 | 27.50 | 27.97 | 27.24 | 27.57 | 32,336 | -0.13(-0.47%) |
Dec 27, 2012 | 27.74 | 27.86 | 27.46 | 27.70 | 64,231 | -0.12(-0.43%) |
Dec 26, 2012 | 28.26 | 28.26 | 27.72 | 27.82 | 34,717 | -0.17(-0.61%) |
Dec 24, 2012 | 28.00 | 28.25 | 27.95 | 27.99 | 46,521 | -0.07(-0.25%) |
Dec 21, 2012 | 28.56 | 28.73 | 27.74 | 28.06 | 167,903 | -0.97(-3.34%) |
Dec 20, 2012 | 28.41 | 29.07 | 27.93 | 29.03 | 128,154 | +0.58(+2.04%) |
Dec 19, 2012 | 28.70 | 28.70 | 27.94 | 28.45 | 96,732 | -0.31(-1.08%) |
Dec 18, 2012 | 28.00 | 28.78 | 27.09 | 28.76 | 170,883 | +0.85(+3.05%) |
Dec 17, 2012 | 26.12 | 27.91 | 25.98 | 27.91 | 111,437 | +2.04(+7.89%) |
Dec 14, 2012 | 26.34 | 26.34 | 25.37 | 25.87 | 93,689 | -0.55(-2.08%) |
Dec 13, 2012 | 27.02 | 27.17 | 26.07 | 26.42 | 70,292 | -0.48(-1.78%) |
Dec 12, 2012 | 27.86 | 27.86 | 26.50 | 26.90 | 88,845 | -0.94(-3.38%) |
Dec 11, 2012 | 27.85 | 28.00 | 27.59 | 27.84 | 51,082 | +0.33(+1.20%) |
Dec 10, 2012 | 27.76 | 28.10 | 27.29 | 27.51 | 50,143 | -0.01(-0.04%) |
Dec 07, 2012 | 28.32 | 28.32 | 27.12 | 27.52 | 72,031 | -0.58(-2.06%) |
Dec 06, 2012 | 28.74 | 28.74 | 28.00 | 28.10 | 106,358 | -0.45(-1.58%) |
Dec 05, 2012 | 28.84 | 28.90 | 28.32 | 28.55 | 125,904 | -0.11(-0.38%) |