Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 29.57 | 29.60 | 29.50 | 29.59 | 18,792 | +0.12(+0.39%) |
Feb 27, 2013 | 30.09 | 30.13 | 29.36 | 29.47 | 37,152 | -0.21(-0.71%) |
Feb 26, 2013 | 29.70 | 30.12 | 29.69 | 29.69 | 9,227 | +0.74(+2.55%) |
Feb 22, 2013 | 28.82 | 29.00 | 28.82 | 28.95 | 328,471 | +0.14(+0.50%) |
Feb 21, 2013 | 28.81 | 28.98 | 28.72 | 28.81 | 36,476 | +0.30(+1.06%) |
Feb 20, 2013 | 28.16 | 28.51 | 28.15 | 28.50 | 43,023 | +0.19(+0.67%) |
Feb 19, 2013 | 28.65 | 28.74 | 28.31 | 28.31 | 15,753 | -0.25(-0.89%) |
Feb 15, 2013 | 28.71 | 28.71 | 28.42 | 28.57 | 8,778 | -0.19(-0.67%) |
Feb 14, 2013 | 28.50 | 28.80 | 28.45 | 28.76 | 11,556 | +0.45(+1.57%) |
Feb 13, 2013 | 28.28 | 28.46 | 28.14 | 28.31 | 25,538 | -0.31(-1.09%) |
Feb 12, 2013 | 28.71 | 28.78 | 28.61 | 28.62 | 26,074 | -0.42(-1.44%) |
Feb 11, 2013 | 28.88 | 29.05 | 28.86 | 29.04 | 18,726 | +0.29(+1.02%) |
Feb 08, 2013 | 28.71 | 28.83 | 28.63 | 28.75 | 8,309 | -0.03(-0.10%) |
Feb 07, 2013 | 28.72 | 29.10 | 28.70 | 28.78 | 17,361 | +0.03(+0.09%) |
Feb 06, 2013 | 28.62 | 28.76 | 28.42 | 28.75 | 44,413 | -0.13(-0.46%) |
Feb 04, 2013 | 28.66 | 28.94 | 28.61 | 28.89 | 35,291 | +0.65(+2.30%) |
Feb 01, 2013 | 29.26 | 29.26 | 28.24 | 28.24 | 49,537 | -0.62(-2.15%) |
Jan 31, 2013 | 28.76 | 28.90 | 28.60 | 28.86 | 39,479 | +0.21(+0.75%) |
Jan 30, 2013 | 28.59 | 28.72 | 28.38 | 28.64 | 111,469 | -0.11(-0.37%) |
Jan 29, 2013 | 29.04 | 29.27 | 28.73 | 28.75 | 68,195 | -0.31(-1.08%) |
Jan 28, 2013 | 28.73 | 29.06 | 28.73 | 29.06 | 13,842 | -0.22(-0.76%) |
Jan 25, 2013 | 29.44 | 29.49 | 29.18 | 29.28 | 51,610 | -0.82(-2.72%) |
Jan 24, 2013 | 30.20 | 30.21 | 29.92 | 30.10 | 17,952 | -0.23(-0.77%) |
Jan 23, 2013 | 30.42 | 30.53 | 30.34 | 30.34 | 10,723 | -0.03(-0.11%) |
Jan 22, 2013 | 30.03 | 30.38 | 29.97 | 30.37 | 13,503 | +0.10(+0.34%) |
Jan 18, 2013 | 30.15 | 30.28 | 30.15 | 30.27 | 4,715 | +0.41(+1.36%) |
Jan 17, 2013 | 29.90 | 29.96 | 29.67 | 29.86 | 13,245 | -0.58(-1.92%) |
Jan 16, 2013 | 30.34 | 30.44 | 30.34 | 30.44 | 898 | +0.16(+0.53%) |
Jan 15, 2013 | 30.53 | 30.57 | 30.28 | 30.28 | 22,344 | +0.29(+0.97%) |
Jan 14, 2013 | 30.34 | 30.34 | 30.00 | 30.00 | 25,618 | -0.06(-0.19%) |
Jan 11, 2013 | 29.50 | 30.08 | 29.49 | 30.05 | 17,067 | +0.40(+1.34%) |
Jan 10, 2013 | 29.59 | 29.88 | 29.45 | 29.66 | 30,438 | -0.16(-0.54%) |
Jan 09, 2013 | 29.81 | 29.95 | 29.79 | 29.82 | 3,368 | -0.06(-0.21%) |
Jan 08, 2013 | 29.82 | 29.92 | 29.77 | 29.88 | 32,598 | +0.37(+1.24%) |
Jan 07, 2013 | 29.51 | 29.58 | 29.43 | 29.51 | 28,163 | +0.00(+0.01%) |
Jan 04, 2013 | 29.10 | 29.51 | 28.98 | 29.51 | 69,070 | +0.20(+0.68%) |
Jan 03, 2013 | 30.03 | 30.03 | 29.28 | 29.31 | 36,645 | -0.80(-2.66%) |
Jan 02, 2013 | 30.13 | 30.96 | 30.08 | 30.11 | 196,721 | -0.85(-2.75%) |
Dec 31, 2012 | 31.73 | 31.73 | 30.92 | 30.96 | 23,703 | -0.93(-2.92%) |
Dec 28, 2012 | 31.91 | 32.01 | 31.73 | 31.89 | 51,615 | +0.25(+0.80%) |
Dec 27, 2012 | 31.25 | 31.79 | 31.25 | 31.64 | 26,162 | +0.25(+0.81%) |
Dec 26, 2012 | 31.29 | 31.42 | 31.29 | 31.38 | 51,426 | +0.18(+0.58%) |
Dec 24, 2012 | 31.23 | 31.23 | 31.20 | 31.20 | 2,331 | -0.04(-0.11%) |
Dec 21, 2012 | 31.28 | 31.35 | 31.17 | 31.24 | 25,196 | +0.61(+1.98%) |
Dec 20, 2012 | 30.87 | 30.96 | 30.53 | 30.63 | 40,148 | -0.03(-0.11%) |
Dec 19, 2012 | 30.72 | 30.99 | 30.64 | 30.66 | 20,673 | +0.21(+0.71%) |
Dec 18, 2012 | 30.97 | 31.03 | 30.25 | 30.45 | 59,854 | -0.69(-2.22%) |
Dec 17, 2012 | 31.96 | 31.96 | 31.13 | 31.14 | 72,104 | -0.92(-2.86%) |
Dec 14, 2012 | 31.87 | 32.06 | 31.87 | 32.06 | 108,943 | +0.50(+1.59%) |
Dec 13, 2012 | 31.37 | 31.75 | 31.37 | 31.55 | 69,870 | +0.00(+0.00%) |
Dec 12, 2012 | 32.20 | 32.20 | 31.55 | 31.55 | 33,647 | -0.74(-2.30%) |
Dec 11, 2012 | 32.41 | 32.41 | 32.20 | 32.30 | 17,851 | -0.35(-1.08%) |
Dec 10, 2012 | 32.71 | 32.82 | 32.63 | 32.65 | 39,573 | +0.18(+0.56%) |
Dec 07, 2012 | 32.61 | 32.61 | 32.47 | 32.47 | 1,122 | -0.57(-1.73%) |
Dec 06, 2012 | 33.27 | 33.27 | 33.04 | 33.04 | 4,940 | -0.01(-0.03%) |
Dec 05, 2012 | 32.96 | 33.18 | 32.96 | 33.05 | 7,181 | +0.11(+0.34%) |