Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 30.86 | 30.90 | 30.40 | 30.44 | 1,638,705 | -0.17(-0.57%) |
Feb 27, 2013 | 29.78 | 30.78 | 29.78 | 30.61 | 1,277,726 | +0.85(+2.84%) |
Feb 26, 2013 | 29.64 | 29.90 | 29.24 | 29.77 | 1,502,100 | +0.34(+1.14%) |
Feb 25, 2013 | 30.60 | 30.60 | 29.42 | 29.43 | 1,716,426 | -0.97(-3.19%) |
Feb 22, 2013 | 30.37 | 30.75 | 30.20 | 30.40 | 2,122,831 | +0.31(+1.04%) |
Feb 21, 2013 | 30.95 | 30.96 | 29.99 | 30.09 | 2,098,042 | -1.00(-3.23%) |
Feb 20, 2013 | 32.23 | 32.26 | 31.07 | 31.09 | 1,904,483 | -1.13(-3.51%) |
Feb 19, 2013 | 31.71 | 32.30 | 31.58 | 32.22 | 3,105,977 | +0.70(+2.22%) |
Feb 15, 2013 | 31.67 | 31.69 | 31.37 | 31.52 | 981,817 | -0.06(-0.18%) |
Feb 14, 2013 | 31.25 | 31.65 | 31.21 | 31.58 | 725,861 | +0.21(+0.68%) |
Feb 13, 2013 | 31.35 | 31.46 | 31.14 | 31.36 | 969,967 | +0.20(+0.64%) |
Feb 12, 2013 | 31.16 | 31.55 | 31.06 | 31.16 | 1,422,021 | +0.10(+0.32%) |
Feb 11, 2013 | 31.07 | 31.14 | 30.86 | 31.06 | 499,218 | -0.02(-0.07%) |
Feb 08, 2013 | 30.98 | 31.25 | 30.78 | 31.09 | 1,079,641 | +0.15(+0.49%) |
Feb 07, 2013 | 31.40 | 31.40 | 30.58 | 30.93 | 1,560,642 | -0.36(-1.16%) |
Feb 06, 2013 | 30.53 | 31.36 | 30.32 | 31.30 | 1,989,015 | +0.94(+3.09%) |
Feb 04, 2013 | 30.18 | 30.65 | 30.15 | 30.36 | 2,512,672 | +0.13(+0.42%) |
Feb 01, 2013 | 30.25 | 30.28 | 29.97 | 30.23 | 1,296,195 | +0.31(+1.04%) |
Jan 31, 2013 | 29.80 | 30.04 | 29.77 | 29.92 | 1,744,837 | +0.07(+0.24%) |
Jan 30, 2013 | 30.02 | 30.14 | 29.81 | 29.85 | 2,098,499 | +0.06(+0.19%) |
Jan 29, 2013 | 29.65 | 29.80 | 29.53 | 29.79 | 1,246,984 | +0.19(+0.64%) |
Jan 28, 2013 | 29.58 | 29.81 | 29.42 | 29.60 | 1,329,111 | +0.08(+0.26%) |
Jan 25, 2013 | 29.65 | 29.72 | 29.27 | 29.52 | 2,314,811 | +0.31(+1.05%) |
Jan 24, 2013 | 29.00 | 29.81 | 28.68 | 29.22 | 3,341,147 | +0.48(+1.67%) |
Jan 23, 2013 | 28.74 | 28.88 | 28.54 | 28.74 | 1,772,882 | +0.08(+0.27%) |
Jan 22, 2013 | 28.27 | 28.74 | 28.24 | 28.66 | 2,025,011 | +0.36(+1.28%) |
Jan 18, 2013 | 28.30 | 28.42 | 28.04 | 28.30 | 1,183,809 | +0.02(+0.08%) |
Jan 17, 2013 | 27.87 | 28.30 | 27.79 | 28.27 | 1,074,857 | +0.59(+2.12%) |
Jan 16, 2013 | 27.69 | 27.74 | 27.53 | 27.69 | 1,283,937 | -0.11(-0.40%) |
Jan 15, 2013 | 27.60 | 27.83 | 27.53 | 27.80 | 1,243,046 | -0.02(-0.06%) |
Jan 14, 2013 | 27.65 | 27.82 | 27.42 | 27.82 | 1,298,282 | +0.02(+0.08%) |
Jan 11, 2013 | 27.77 | 27.83 | 27.56 | 27.79 | 1,455,800 | -0.13(-0.46%) |
Jan 10, 2013 | 28.11 | 28.18 | 27.50 | 27.92 | 2,215,041 | +0.01(+0.02%) |
Jan 09, 2013 | 27.10 | 28.15 | 27.01 | 27.92 | 2,629,940 | +0.95(+3.54%) |
Jan 08, 2013 | 27.16 | 27.31 | 26.60 | 26.96 | 1,474,510 | -0.20(-0.74%) |
Jan 07, 2013 | 27.01 | 27.35 | 26.97 | 27.16 | 1,251,189 | -0.07(-0.27%) |
Jan 04, 2013 | 27.47 | 27.52 | 27.15 | 27.23 | 1,281,882 | -0.09(-0.35%) |
Jan 03, 2013 | 27.33 | 27.73 | 27.20 | 27.33 | 1,158,253 | -0.03(-0.10%) |
Jan 02, 2013 | 27.29 | 27.36 | 27.00 | 27.36 | 1,429,837 | +0.66(+2.49%) |
Dec 31, 2012 | 25.77 | 26.78 | 25.69 | 26.69 | 1,388,298 | +0.85(+3.30%) |
Dec 28, 2012 | 25.85 | 26.10 | 25.79 | 25.84 | 1,346,735 | -0.28(-1.07%) |
Dec 27, 2012 | 25.92 | 26.21 | 25.58 | 26.12 | 1,465,937 | +0.22(+0.84%) |
Dec 26, 2012 | 26.02 | 26.16 | 25.85 | 25.90 | 965,722 | -0.11(-0.43%) |
Dec 24, 2012 | 25.91 | 26.17 | 25.76 | 26.01 | 522,332 | +0.10(+0.39%) |
Dec 21, 2012 | 25.53 | 26.06 | 25.48 | 25.91 | 3,908,478 | -0.54(-2.05%) |
Dec 20, 2012 | 26.41 | 26.45 | 26.22 | 26.45 | 1,807,751 | +0.06(+0.23%) |
Dec 19, 2012 | 26.65 | 26.86 | 26.36 | 26.39 | 1,321,909 | -0.26(-0.96%) |
Dec 18, 2012 | 25.86 | 26.65 | 25.73 | 26.65 | 1,967,832 | +0.89(+3.44%) |
Dec 17, 2012 | 25.59 | 25.76 | 25.30 | 25.76 | 1,144,473 | +0.37(+1.47%) |
Dec 14, 2012 | 25.39 | 25.71 | 25.19 | 25.39 | 982,811 | -0.02(-0.07%) |
Dec 13, 2012 | 25.38 | 25.61 | 25.21 | 25.40 | 1,525,631 | +0.02(+0.07%) |
Dec 12, 2012 | 25.67 | 25.73 | 25.34 | 25.39 | 1,288,599 | -0.01(-0.02%) |
Dec 11, 2012 | 25.83 | 25.83 | 25.28 | 25.39 | 1,655,123 | -0.04(-0.15%) |
Dec 10, 2012 | 25.34 | 25.69 | 25.17 | 25.43 | 1,424,724 | +0.04(+0.18%) |
Dec 07, 2012 | 25.59 | 25.67 | 25.30 | 25.39 | 1,578,078 | +0.04(+0.15%) |
Dec 06, 2012 | 25.36 | 25.50 | 25.10 | 25.35 | 1,709,857 | -0.02(-0.09%) |
Dec 05, 2012 | 25.25 | 25.63 | 25.15 | 25.37 | 1,728,581 | +0.12(+0.49%) |