Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 29.77 | 31.64 | 29.02 | 30.31 | 3,131,109 | +3.36(+12.47%) |
Feb 27, 2013 | 27.41 | 28.42 | 26.56 | 26.95 | 1,578,990 | -0.48(-1.76%) |
Feb 26, 2013 | 27.78 | 27.98 | 26.81 | 27.43 | 1,120,142 | -0.15(-0.56%) |
Feb 25, 2013 | 30.32 | 30.85 | 26.44 | 27.58 | 3,820,010 | -4.07(-12.85%) |
Feb 22, 2013 | 30.81 | 31.86 | 30.47 | 31.65 | 569,857 | +1.18(+3.87%) |
Feb 21, 2013 | 30.17 | 31.44 | 29.97 | 30.47 | 716,355 | -0.28(-0.91%) |
Feb 20, 2013 | 31.86 | 31.88 | 30.33 | 30.75 | 799,202 | -1.10(-3.46%) |
Feb 19, 2013 | 31.83 | 32.13 | 31.57 | 31.85 | 670,852 | +0.25(+0.79%) |
Feb 15, 2013 | 32.10 | 32.30 | 31.40 | 31.60 | 961,499 | -0.33(-1.03%) |
Feb 14, 2013 | 31.77 | 32.24 | 31.77 | 31.93 | 716,084 | -0.09(-0.27%) |
Feb 13, 2013 | 32.12 | 32.35 | 31.40 | 32.02 | 681,921 | +0.03(+0.09%) |
Feb 12, 2013 | 31.65 | 32.13 | 29.71 | 31.99 | 1,481,285 | +0.17(+0.55%) |
Feb 11, 2013 | 32.09 | 33.28 | 31.64 | 31.81 | 1,115,077 | -0.14(-0.42%) |
Feb 08, 2013 | 31.29 | 32.07 | 31.05 | 31.95 | 801,811 | +0.80(+2.57%) |
Feb 07, 2013 | 32.35 | 32.41 | 29.80 | 31.15 | 1,494,009 | -1.10(-3.41%) |
Feb 06, 2013 | 29.26 | 33.29 | 29.18 | 32.25 | 3,403,977 | +3.37(+11.67%) |
Feb 04, 2013 | 29.46 | 29.63 | 27.66 | 28.88 | 1,314,247 | -0.74(-2.51%) |
Feb 01, 2013 | 27.12 | 31.68 | 26.79 | 29.62 | 2,341,685 | +2.75(+10.24%) |
Jan 31, 2013 | 26.55 | 27.02 | 26.36 | 26.87 | 637,917 | +0.31(+1.16%) |
Jan 30, 2013 | 27.47 | 27.47 | 26.41 | 26.56 | 777,581 | -1.02(-3.71%) |
Jan 29, 2013 | 27.77 | 27.78 | 26.76 | 27.58 | 746,120 | -0.10(-0.35%) |
Jan 28, 2013 | 27.73 | 27.98 | 27.11 | 27.68 | 596,942 | +0.08(+0.28%) |
Jan 25, 2013 | 27.38 | 27.82 | 27.24 | 27.60 | 1,238,686 | +0.38(+1.38%) |
Jan 24, 2013 | 25.88 | 27.84 | 25.88 | 27.23 | 1,600,461 | +1.33(+5.15%) |
Jan 23, 2013 | 26.27 | 26.33 | 25.26 | 25.89 | 1,211,015 | -0.23(-0.89%) |
Jan 22, 2013 | 26.52 | 26.85 | 25.84 | 26.13 | 1,248,099 | -0.49(-1.85%) |
Jan 18, 2013 | 27.01 | 28.39 | 26.47 | 26.62 | 1,307,166 | -0.07(-0.25%) |
Jan 17, 2013 | 26.74 | 27.37 | 26.27 | 26.69 | 1,145,612 | +0.01(+0.04%) |
Jan 16, 2013 | 25.68 | 27.19 | 25.59 | 26.68 | 1,042,972 | +0.92(+3.56%) |
Jan 15, 2013 | 24.32 | 26.13 | 24.32 | 25.76 | 1,173,844 | +1.27(+5.21%) |
Jan 14, 2013 | 24.63 | 24.63 | 24.06 | 24.48 | 922,075 | +0.14(+0.59%) |
Jan 11, 2013 | 24.63 | 25.14 | 24.29 | 24.34 | 834,893 | -0.06(-0.24%) |
Jan 10, 2013 | 25.22 | 26.11 | 24.02 | 24.40 | 1,672,374 | -0.76(-3.03%) |
Jan 09, 2013 | 25.73 | 26.11 | 25.14 | 25.16 | 945,873 | -0.37(-1.44%) |
Jan 08, 2013 | 27.64 | 27.76 | 25.10 | 25.53 | 1,100,628 | -1.96(-7.13%) |
Jan 07, 2013 | 27.27 | 27.90 | 27.18 | 27.49 | 1,003,465 | +0.23(+0.85%) |
Jan 04, 2013 | 26.80 | 27.53 | 26.34 | 27.26 | 922,746 | +0.50(+1.88%) |
Jan 03, 2013 | 26.17 | 27.14 | 25.92 | 26.75 | 668,261 | +0.50(+1.91%) |
Jan 02, 2013 | 26.97 | 27.02 | 24.77 | 26.25 | 1,150,238 | +1.48(+5.96%) |
Dec 31, 2012 | 23.57 | 24.81 | 23.57 | 24.77 | 796,088 | +1.01(+4.27%) |
Dec 28, 2012 | 24.08 | 24.68 | 23.61 | 23.76 | 820,494 | -0.56(-2.30%) |
Dec 27, 2012 | 24.39 | 25.07 | 23.82 | 24.32 | 767,661 | -0.13(-0.51%) |
Dec 26, 2012 | 23.92 | 24.95 | 23.66 | 24.44 | 500,256 | +0.75(+3.18%) |
Dec 24, 2012 | 24.06 | 24.10 | 23.37 | 23.69 | 379,211 | -0.41(-1.68%) |
Dec 21, 2012 | 24.39 | 24.79 | 23.52 | 24.10 | 1,358,494 | -0.87(-3.48%) |
Dec 20, 2012 | 24.55 | 24.98 | 24.25 | 24.97 | 904,151 | +0.12(+0.47%) |
Dec 19, 2012 | 25.40 | 25.47 | 24.66 | 24.85 | 933,951 | -0.56(-2.20%) |
Dec 18, 2012 | 24.42 | 25.79 | 24.16 | 25.41 | 689,516 | +0.99(+4.07%) |
Dec 17, 2012 | 24.33 | 24.57 | 23.95 | 24.42 | 599,637 | +0.20(+0.84%) |
Dec 14, 2012 | 24.86 | 25.00 | 23.95 | 24.21 | 731,970 | -0.81(-3.24%) |
Dec 13, 2012 | 26.05 | 26.45 | 24.50 | 25.02 | 904,509 | -1.01(-3.89%) |
Dec 12, 2012 | 25.36 | 26.56 | 25.19 | 26.04 | 758,003 | +0.83(+3.30%) |
Dec 11, 2012 | 25.36 | 25.53 | 24.76 | 25.21 | 758,814 | +0.05(+0.19%) |
Dec 10, 2012 | 25.80 | 26.13 | 24.87 | 25.16 | 742,113 | -0.63(-2.43%) |
Dec 07, 2012 | 24.83 | 26.33 | 24.77 | 25.79 | 1,735,115 | +1.22(+4.95%) |
Dec 06, 2012 | 22.50 | 24.94 | 22.30 | 24.57 | 1,941,844 | +2.40(+10.80%) |
Dec 05, 2012 | 22.72 | 22.89 | 22.00 | 22.18 | 930,161 | -0.42(-1.84%) |