Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 30.76 | 31.01 | 30.73 | 30.80 | 827,917 | -0.01(-0.02%) |
Feb 27, 2013 | 30.28 | 30.87 | 30.28 | 30.81 | 229,074 | +0.48(+1.58%) |
Feb 26, 2013 | 30.28 | 30.44 | 29.90 | 30.33 | 301,137 | +0.28(+0.92%) |
Feb 25, 2013 | 31.12 | 31.16 | 30.05 | 30.05 | 490,970 | -0.82(-2.66%) |
Feb 22, 2013 | 30.71 | 30.87 | 30.51 | 30.87 | 452,058 | +0.29(+0.95%) |
Feb 21, 2013 | 30.65 | 30.67 | 30.35 | 30.58 | 467,298 | -0.19(-0.63%) |
Feb 20, 2013 | 31.33 | 31.36 | 30.74 | 30.77 | 1,109,794 | -0.59(-1.88%) |
Feb 19, 2013 | 31.15 | 31.38 | 31.15 | 31.36 | 363,590 | +0.33(+1.07%) |
Feb 15, 2013 | 31.35 | 31.35 | 30.85 | 31.03 | 337,792 | -0.33(-1.06%) |
Feb 14, 2013 | 31.07 | 31.42 | 31.00 | 31.36 | 155,210 | +0.22(+0.71%) |
Feb 13, 2013 | 31.05 | 31.14 | 31.03 | 31.14 | 229,439 | +0.12(+0.38%) |
Feb 12, 2013 | 31.00 | 31.07 | 30.85 | 31.02 | 202,604 | +0.07(+0.22%) |
Feb 11, 2013 | 31.10 | 31.10 | 30.92 | 30.95 | 381,350 | -0.19(-0.60%) |
Feb 08, 2013 | 30.92 | 31.14 | 30.92 | 31.14 | 463,151 | +0.26(+0.83%) |
Feb 07, 2013 | 30.96 | 30.98 | 30.65 | 30.88 | 1,120,358 | -0.07(-0.22%) |
Feb 06, 2013 | 30.83 | 30.96 | 30.69 | 30.95 | 311,729 | +0.24(+0.77%) |
Feb 04, 2013 | 30.76 | 30.85 | 30.69 | 30.71 | 586,354 | -0.32(-1.03%) |
Feb 01, 2013 | 30.92 | 31.06 | 30.69 | 31.03 | 945,471 | +0.28(+0.93%) |
Jan 31, 2013 | 30.76 | 30.89 | 30.68 | 30.75 | 750,508 | -0.09(-0.30%) |
Jan 30, 2013 | 31.09 | 31.22 | 30.83 | 30.84 | 320,191 | -0.21(-0.69%) |
Jan 29, 2013 | 30.64 | 31.07 | 30.64 | 31.06 | 767,478 | +0.48(+1.57%) |
Jan 28, 2013 | 30.71 | 30.73 | 30.42 | 30.58 | 2,337,449 | -0.09(-0.29%) |
Jan 25, 2013 | 30.53 | 30.69 | 30.46 | 30.67 | 298,901 | +0.28(+0.91%) |
Jan 24, 2013 | 30.30 | 30.58 | 30.28 | 30.39 | 427,365 | +0.12(+0.39%) |
Jan 23, 2013 | 30.28 | 30.35 | 30.17 | 30.27 | 516,039 | -0.10(-0.32%) |
Jan 22, 2013 | 30.04 | 30.37 | 29.98 | 30.37 | 355,482 | +0.26(+0.88%) |
Jan 18, 2013 | 29.85 | 30.10 | 29.78 | 30.10 | 298,645 | +0.26(+0.86%) |
Jan 17, 2013 | 29.79 | 30.01 | 29.72 | 29.85 | 898,480 | +0.22(+0.73%) |
Jan 16, 2013 | 29.46 | 29.64 | 29.44 | 29.63 | 150,902 | +0.08(+0.26%) |
Jan 15, 2013 | 29.24 | 29.56 | 29.23 | 29.55 | 586,742 | +0.15(+0.52%) |
Jan 14, 2013 | 29.45 | 29.49 | 29.32 | 29.40 | 317,633 | -0.04(-0.14%) |
Jan 11, 2013 | 29.35 | 29.44 | 29.28 | 29.44 | 516,283 | +0.09(+0.31%) |
Jan 10, 2013 | 29.33 | 29.40 | 29.16 | 29.35 | 205,647 | +0.26(+0.88%) |
Jan 09, 2013 | 29.16 | 29.20 | 28.96 | 29.10 | 363,558 | -0.01(-0.02%) |
Jan 08, 2013 | 29.08 | 29.12 | 28.92 | 29.10 | 291,405 | -0.05(-0.17%) |
Jan 07, 2013 | 29.23 | 29.23 | 29.05 | 29.15 | 440,334 | -0.21(-0.71%) |
Jan 04, 2013 | 29.07 | 29.41 | 29.07 | 29.36 | 310,167 | +0.31(+1.05%) |
Jan 03, 2013 | 29.01 | 29.29 | 28.91 | 29.05 | 274,374 | -0.02(-0.07%) |
Jan 02, 2013 | 28.76 | 29.08 | 28.64 | 29.08 | 770,577 | +0.70(+2.47%) |
Dec 31, 2012 | 27.74 | 28.41 | 27.68 | 28.37 | 10,990,717 | +0.62(+2.23%) |
Dec 28, 2012 | 28.08 | 28.09 | 27.76 | 27.76 | 292,617 | -0.50(-1.77%) |
Dec 27, 2012 | 28.32 | 28.35 | 27.91 | 28.26 | 189,782 | -0.06(-0.22%) |
Dec 26, 2012 | 28.51 | 28.57 | 28.26 | 28.32 | 120,169 | -0.08(-0.29%) |
Dec 24, 2012 | 28.55 | 28.55 | 28.37 | 28.40 | 82,461 | -0.25(-0.87%) |
Dec 21, 2012 | 28.57 | 28.69 | 28.48 | 28.65 | 243,655 | -0.31(-1.06%) |
Dec 20, 2012 | 28.74 | 28.96 | 28.69 | 28.96 | 275,706 | +0.22(+0.77%) |
Dec 19, 2012 | 28.98 | 29.02 | 28.73 | 28.73 | 222,495 | -0.21(-0.71%) |
Dec 18, 2012 | 28.44 | 29.02 | 28.40 | 28.94 | 281,549 | +0.48(+1.70%) |
Dec 17, 2012 | 28.27 | 28.46 | 28.27 | 28.46 | 135,416 | +0.25(+0.88%) |
Dec 14, 2012 | 28.14 | 28.25 | 28.10 | 28.21 | 112,831 | -0.11(-0.39%) |
Dec 13, 2012 | 28.53 | 28.55 | 28.21 | 28.32 | 112,640 | -0.26(-0.92%) |
Dec 12, 2012 | 28.57 | 28.85 | 28.50 | 28.58 | 249,371 | +0.09(+0.32%) |
Dec 11, 2012 | 28.45 | 28.59 | 28.41 | 28.49 | 127,547 | +0.15(+0.54%) |
Dec 10, 2012 | 28.35 | 28.47 | 28.29 | 28.34 | 274,446 | -0.04(-0.15%) |
Dec 07, 2012 | 28.28 | 28.39 | 28.18 | 28.38 | 155,930 | +0.17(+0.59%) |
Dec 06, 2012 | 28.06 | 28.22 | 28.02 | 28.21 | 105,835 | +0.08(+0.27%) |
Dec 05, 2012 | 27.94 | 28.27 | 27.94 | 28.14 | 1,238,903 | +0.26(+0.94%) |