Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 32.28 | 32.55 | 31.78 | 32.47 | 937,468 | +0.27(+0.84%) |
Feb 27, 2013 | 31.59 | 33.63 | 31.26 | 32.20 | 1,950,699 | +0.95(+3.04%) |
Feb 26, 2013 | 31.88 | 32.11 | 30.89 | 31.25 | 2,125,433 | -2.23(-6.66%) |
Feb 22, 2013 | 31.45 | 33.86 | 31.11 | 33.48 | 2,128,899 | +1.94(+6.15%) |
Feb 21, 2013 | 32.13 | 32.90 | 31.14 | 31.54 | 2,572,411 | -1.42(-4.31%) |
Feb 20, 2013 | 33.40 | 33.92 | 32.84 | 32.96 | 1,475,926 | -0.50(-1.49%) |
Feb 19, 2013 | 33.66 | 34.33 | 32.86 | 33.46 | 3,227,865 | -0.40(-1.18%) |
Feb 15, 2013 | 33.00 | 34.12 | 32.34 | 33.86 | 3,513,390 | +0.98(+2.98%) |
Feb 14, 2013 | 30.63 | 33.21 | 30.40 | 32.88 | 5,687,739 | +3.10(+10.41%) |
Feb 13, 2013 | 29.00 | 29.89 | 28.70 | 29.78 | 2,704,707 | +0.53(+1.81%) |
Feb 12, 2013 | 29.50 | 29.75 | 29.04 | 29.25 | 679,215 | -0.30(-1.02%) |
Feb 11, 2013 | 29.75 | 29.75 | 29.15 | 29.55 | 721,366 | -0.28(-0.94%) |
Feb 08, 2013 | 29.35 | 29.83 | 29.24 | 29.83 | 1,021,258 | +0.41(+1.39%) |
Feb 07, 2013 | 29.42 | 29.45 | 28.58 | 29.42 | 1,065,994 | -0.30(-1.01%) |
Feb 06, 2013 | 29.36 | 29.79 | 29.36 | 29.72 | 757,322 | +0.76(+2.62%) |
Feb 04, 2013 | 28.00 | 29.15 | 27.70 | 28.96 | 1,650,242 | +0.89(+3.17%) |
Feb 01, 2013 | 26.33 | 28.84 | 25.71 | 28.07 | 8,243,387 | +0.35(+1.26%) |
Jan 31, 2013 | 27.75 | 30.50 | 27.65 | 27.72 | 3,540,636 | -1.25(-4.31%) |
Jan 30, 2013 | 30.07 | 30.50 | 28.57 | 28.97 | 2,501,962 | -1.23(-4.07%) |
Jan 29, 2013 | 30.88 | 31.23 | 29.96 | 30.20 | 1,110,993 | -1.05(-3.36%) |
Jan 28, 2013 | 30.88 | 31.47 | 30.72 | 31.25 | 944,851 | +0.15(+0.48%) |
Jan 25, 2013 | 29.54 | 31.50 | 29.39 | 31.10 | 1,529,790 | +1.58(+5.35%) |
Jan 24, 2013 | 27.64 | 29.59 | 27.00 | 29.52 | 1,730,080 | +1.59(+5.69%) |
Jan 23, 2013 | 27.56 | 28.01 | 27.45 | 27.93 | 601,574 | +0.31(+1.12%) |
Jan 22, 2013 | 27.16 | 27.72 | 26.83 | 27.62 | 905,695 | +0.22(+0.80%) |
Jan 18, 2013 | 27.53 | 27.75 | 27.16 | 27.40 | 391,963 | -0.20(-0.72%) |
Jan 17, 2013 | 27.42 | 27.78 | 27.25 | 27.60 | 953,013 | +0.26(+0.95%) |
Jan 16, 2013 | 27.23 | 27.48 | 26.85 | 27.34 | 797,919 | +0.12(+0.44%) |
Jan 15, 2013 | 26.04 | 27.48 | 25.61 | 27.22 | 1,239,007 | +1.15(+4.41%) |
Jan 14, 2013 | 27.22 | 27.28 | 25.94 | 26.07 | 1,047,069 | -1.39(-5.06%) |
Jan 11, 2013 | 26.60 | 27.50 | 26.46 | 27.46 | 1,133,736 | +1.00(+3.78%) |
Jan 10, 2013 | 26.45 | 26.62 | 26.15 | 26.46 | 691,111 | +0.09(+0.34%) |
Jan 09, 2013 | 26.35 | 26.67 | 25.54 | 26.37 | 1,430,339 | +0.17(+0.65%) |
Jan 08, 2013 | 27.36 | 27.61 | 25.61 | 26.20 | 2,827,068 | -1.16(-4.24%) |
Jan 07, 2013 | 28.54 | 29.10 | 27.02 | 27.36 | 2,516,970 | -1.66(-5.72%) |
Jan 04, 2013 | 29.80 | 29.84 | 28.96 | 29.02 | 1,034,356 | -0.67(-2.26%) |
Jan 03, 2013 | 30.10 | 30.40 | 29.41 | 29.69 | 863,018 | -0.51(-1.69%) |
Jan 02, 2013 | 29.60 | 30.25 | 29.18 | 30.20 | 1,525,475 | +0.17(+0.57%) |
Dec 31, 2012 | 28.94 | 30.25 | 28.90 | 30.03 | 1,247,381 | +0.98(+3.37%) |
Dec 28, 2012 | 29.16 | 29.48 | 28.90 | 29.05 | 1,106,997 | -0.47(-1.59%) |
Dec 27, 2012 | 29.49 | 29.99 | 29.25 | 29.52 | 1,234,870 | -0.43(-1.44%) |
Dec 26, 2012 | 30.84 | 30.94 | 29.39 | 29.95 | 3,430,340 | -1.71(-5.40%) |
Dec 24, 2012 | 32.24 | 32.57 | 30.90 | 31.66 | 677,656 | -0.83(-2.55%) |
Dec 21, 2012 | 32.48 | 32.74 | 32.23 | 32.49 | 622,505 | -0.34(-1.04%) |
Dec 20, 2012 | 32.28 | 32.85 | 32.25 | 32.83 | 343,868 | +0.40(+1.23%) |
Dec 19, 2012 | 32.85 | 32.85 | 31.96 | 32.43 | 439,369 | -0.20(-0.61%) |
Dec 18, 2012 | 31.01 | 33.00 | 31.01 | 32.63 | 833,913 | +1.53(+4.92%) |
Dec 17, 2012 | 30.50 | 31.13 | 30.00 | 31.10 | 382,731 | +0.56(+1.83%) |
Dec 14, 2012 | 30.29 | 30.94 | 30.02 | 30.54 | 373,921 | +0.21(+0.69%) |
Dec 13, 2012 | 30.35 | 30.96 | 29.82 | 30.33 | 410,263 | -0.30(-0.98%) |
Dec 12, 2012 | 30.03 | 31.28 | 29.41 | 30.63 | 834,547 | +0.80(+2.68%) |
Dec 11, 2012 | 29.66 | 30.24 | 29.38 | 29.83 | 471,831 | +0.38(+1.29%) |
Dec 10, 2012 | 29.42 | 29.75 | 29.25 | 29.45 | 190,922 | +0.15(+0.51%) |
Dec 07, 2012 | 29.50 | 29.62 | 28.87 | 29.30 | 373,809 | -0.17(-0.58%) |
Dec 06, 2012 | 29.39 | 29.65 | 29.09 | 29.47 | 651,405 | +0.06(+0.20%) |
Dec 05, 2012 | 30.49 | 30.49 | 28.52 | 29.41 | 1,314,772 | -0.78(-2.58%) |