Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 31.63 | 31.78 | 31.28 | 31.29 | 237,845 | -0.19(-0.59%) |
Feb 27, 2013 | 31.68 | 32.21 | 30.92 | 31.47 | 278,125 | +0.03(+0.08%) |
Feb 26, 2013 | 31.80 | 31.84 | 31.27 | 31.45 | 344,330 | -0.30(-0.93%) |
Feb 25, 2013 | 32.40 | 32.45 | 31.69 | 31.74 | 361,470 | -0.60(-1.85%) |
Feb 22, 2013 | 32.59 | 32.70 | 31.94 | 32.34 | 345,655 | -0.10(-0.31%) |
Feb 21, 2013 | 32.83 | 33.21 | 32.37 | 32.44 | 486,167 | -0.46(-1.41%) |
Feb 20, 2013 | 32.87 | 33.44 | 32.73 | 32.91 | 282,685 | -0.06(-0.18%) |
Feb 19, 2013 | 31.48 | 33.17 | 31.33 | 32.97 | 1,307,402 | +1.50(+4.78%) |
Feb 15, 2013 | 32.03 | 32.22 | 31.32 | 31.46 | 328,691 | -0.39(-1.22%) |
Feb 14, 2013 | 32.08 | 32.14 | 31.71 | 31.85 | 216,914 | -0.39(-1.20%) |
Feb 13, 2013 | 32.47 | 33.02 | 32.15 | 32.24 | 344,743 | -0.29(-0.88%) |
Feb 12, 2013 | 32.52 | 32.65 | 32.31 | 32.53 | 383,469 | +0.07(+0.21%) |
Feb 11, 2013 | 32.51 | 33.06 | 32.18 | 32.46 | 1,118,026 | +1.01(+3.19%) |
Feb 08, 2013 | 30.28 | 31.48 | 29.91 | 31.46 | 438,658 | +1.22(+4.05%) |
Feb 07, 2013 | 30.09 | 30.65 | 29.84 | 30.23 | 196,159 | +0.09(+0.31%) |
Feb 06, 2013 | 30.02 | 30.24 | 29.68 | 30.14 | 197,148 | +0.41(+1.36%) |
Feb 04, 2013 | 30.45 | 30.88 | 29.57 | 29.73 | 433,283 | -0.92(-3.00%) |
Feb 01, 2013 | 30.65 | 30.91 | 30.18 | 30.65 | 392,871 | +0.07(+0.22%) |
Jan 31, 2013 | 29.46 | 30.70 | 29.18 | 30.59 | 732,134 | +1.10(+3.72%) |
Jan 30, 2013 | 30.47 | 30.47 | 29.16 | 29.49 | 617,269 | -0.94(-3.08%) |
Jan 29, 2013 | 29.13 | 31.05 | 27.87 | 30.43 | 1,462,294 | -0.50(-1.61%) |
Jan 28, 2013 | 30.49 | 31.21 | 30.24 | 30.92 | 532,742 | +0.37(+1.22%) |
Jan 25, 2013 | 30.26 | 30.59 | 29.56 | 30.55 | 680,897 | +0.36(+1.20%) |
Jan 24, 2013 | 30.48 | 30.96 | 30.05 | 30.19 | 296,774 | -0.34(-1.11%) |
Jan 23, 2013 | 30.41 | 30.81 | 30.30 | 30.53 | 162,405 | +0.09(+0.31%) |
Jan 22, 2013 | 30.40 | 30.47 | 29.80 | 30.43 | 315,265 | +0.07(+0.22%) |
Jan 18, 2013 | 29.95 | 30.39 | 29.76 | 30.37 | 239,576 | +0.37(+1.24%) |
Jan 17, 2013 | 30.00 | 30.14 | 29.70 | 30.00 | 290,526 | +0.13(+0.42%) |
Jan 16, 2013 | 29.23 | 30.03 | 29.19 | 29.87 | 223,585 | +0.52(+1.78%) |
Jan 15, 2013 | 28.89 | 29.58 | 28.71 | 29.35 | 353,465 | +0.26(+0.90%) |
Jan 14, 2013 | 29.25 | 29.26 | 28.47 | 29.08 | 412,349 | -0.30(-1.03%) |
Jan 11, 2013 | 29.62 | 29.69 | 29.13 | 29.39 | 534,911 | -0.14(-0.46%) |
Jan 10, 2013 | 29.87 | 29.87 | 29.12 | 29.52 | 147,666 | -0.30(-1.02%) |
Jan 09, 2013 | 29.89 | 30.03 | 29.62 | 29.83 | 204,660 | -0.08(-0.25%) |
Jan 08, 2013 | 30.37 | 30.71 | 29.61 | 29.90 | 181,971 | -0.57(-1.86%) |
Jan 07, 2013 | 30.38 | 30.78 | 30.24 | 30.47 | 269,398 | -0.10(-0.33%) |
Jan 04, 2013 | 30.32 | 31.61 | 29.96 | 30.57 | 468,406 | +0.55(+1.83%) |
Jan 03, 2013 | 29.94 | 30.95 | 29.83 | 30.02 | 255,999 | +0.14(+0.45%) |
Jan 02, 2013 | 30.01 | 30.13 | 29.66 | 29.89 | 600,817 | +0.41(+1.37%) |
Dec 31, 2012 | 29.00 | 29.59 | 28.91 | 29.48 | 367,973 | +0.41(+1.42%) |
Dec 28, 2012 | 28.74 | 29.98 | 28.43 | 29.07 | 352,741 | +0.16(+0.55%) |
Dec 27, 2012 | 27.83 | 28.95 | 27.61 | 28.91 | 335,752 | +0.98(+3.51%) |
Dec 26, 2012 | 28.38 | 28.52 | 27.83 | 27.93 | 363,766 | -0.50(-1.75%) |
Dec 24, 2012 | 28.50 | 28.69 | 28.10 | 28.42 | 95,845 | -0.23(-0.81%) |
Dec 21, 2012 | 28.65 | 29.03 | 28.28 | 28.66 | 837,297 | -0.22(-0.75%) |
Dec 20, 2012 | 29.07 | 29.13 | 28.44 | 28.87 | 373,245 | -0.04(-0.15%) |
Dec 19, 2012 | 28.75 | 29.63 | 28.69 | 28.91 | 678,388 | +0.73(+2.58%) |
Dec 18, 2012 | 27.33 | 28.59 | 27.12 | 28.19 | 457,945 | +0.84(+3.09%) |
Dec 17, 2012 | 26.95 | 27.40 | 26.70 | 27.34 | 302,513 | +0.41(+1.50%) |
Dec 14, 2012 | 27.01 | 27.23 | 26.56 | 26.94 | 281,599 | -0.14(-0.53%) |
Dec 13, 2012 | 26.79 | 27.17 | 26.79 | 27.08 | 189,278 | +0.23(+0.85%) |
Dec 12, 2012 | 27.35 | 27.50 | 26.73 | 26.85 | 241,133 | -0.56(-2.03%) |
Dec 11, 2012 | 27.08 | 27.44 | 27.01 | 27.41 | 357,944 | +0.48(+1.79%) |
Dec 10, 2012 | 27.01 | 27.35 | 26.67 | 26.93 | 181,705 | +0.08(+0.31%) |
Dec 07, 2012 | 27.23 | 27.52 | 26.58 | 26.85 | 477,219 | -0.21(-0.78%) |
Dec 06, 2012 | 26.53 | 27.24 | 26.23 | 27.06 | 191,809 | +0.54(+2.03%) |
Dec 05, 2012 | 26.89 | 26.97 | 26.46 | 26.52 | 171,310 | -0.27(-1.00%) |