Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 32.59 | 33.74 | 32.55 | 33.52 | 1,713,623 | +0.76(+2.31%) |
Feb 27, 2013 | 32.43 | 32.83 | 32.12 | 32.76 | 1,086,283 | +0.31(+0.96%) |
Feb 26, 2013 | 32.47 | 32.74 | 32.07 | 32.45 | 1,124,306 | +0.14(+0.44%) |
Feb 25, 2013 | 33.39 | 33.39 | 32.31 | 32.31 | 1,067,162 | -0.93(-2.81%) |
Feb 22, 2013 | 32.86 | 33.36 | 32.86 | 33.24 | 1,058,326 | +0.50(+1.54%) |
Feb 21, 2013 | 32.88 | 32.88 | 32.51 | 32.74 | 1,266,783 | -0.06(-0.17%) |
Feb 20, 2013 | 33.38 | 33.40 | 32.77 | 32.79 | 1,332,382 | -0.73(-2.18%) |
Feb 19, 2013 | 33.21 | 33.66 | 33.09 | 33.52 | 1,727,901 | +0.29(+0.88%) |
Feb 15, 2013 | 33.29 | 33.46 | 33.01 | 33.23 | 1,508,482 | -0.14(-0.40%) |
Feb 14, 2013 | 32.68 | 33.50 | 32.61 | 33.36 | 1,807,396 | +0.49(+1.50%) |
Feb 13, 2013 | 32.61 | 32.87 | 32.43 | 32.87 | 1,387,344 | +0.27(+0.83%) |
Feb 12, 2013 | 31.09 | 32.84 | 31.01 | 32.60 | 3,100,268 | +2.04(+6.68%) |
Feb 11, 2013 | 30.58 | 30.81 | 30.47 | 30.56 | 570,248 | -0.06(-0.21%) |
Feb 08, 2013 | 30.62 | 30.77 | 30.25 | 30.62 | 820,792 | +0.14(+0.44%) |
Feb 07, 2013 | 31.63 | 32.03 | 30.29 | 30.49 | 2,705,551 | -0.33(-1.08%) |
Feb 06, 2013 | 30.40 | 30.90 | 30.34 | 30.82 | 1,190,983 | +0.52(+1.70%) |
Feb 04, 2013 | 30.86 | 30.86 | 30.13 | 30.31 | 1,338,447 | -0.67(-2.15%) |
Feb 01, 2013 | 30.58 | 31.17 | 30.43 | 30.97 | 1,346,685 | +0.60(+1.99%) |
Jan 31, 2013 | 30.39 | 30.51 | 30.08 | 30.37 | 1,010,168 | -0.18(-0.60%) |
Jan 30, 2013 | 30.78 | 30.80 | 30.30 | 30.55 | 959,449 | -0.29(-0.93%) |
Jan 29, 2013 | 30.80 | 30.96 | 30.51 | 30.84 | 1,255,319 | -0.01(-0.03%) |
Jan 28, 2013 | 30.65 | 30.93 | 30.52 | 30.85 | 934,932 | +0.17(+0.57%) |
Jan 25, 2013 | 30.45 | 30.67 | 30.28 | 30.67 | 777,297 | +0.33(+1.10%) |
Jan 24, 2013 | 30.25 | 30.52 | 30.15 | 30.34 | 1,110,483 | +0.20(+0.66%) |
Jan 23, 2013 | 30.46 | 30.59 | 29.93 | 30.14 | 1,125,458 | -0.46(-1.51%) |
Jan 22, 2013 | 29.63 | 30.63 | 29.61 | 30.60 | 1,234,202 | +0.98(+3.33%) |
Jan 18, 2013 | 29.61 | 29.68 | 29.37 | 29.62 | 990,032 | +0.09(+0.30%) |
Jan 17, 2013 | 29.07 | 30.16 | 29.07 | 29.53 | 1,756,597 | +0.70(+2.42%) |
Jan 16, 2013 | 29.14 | 29.19 | 28.81 | 28.83 | 1,441,598 | -0.38(-1.31%) |
Jan 15, 2013 | 29.21 | 29.35 | 28.81 | 29.21 | 1,353,385 | -0.11(-0.38%) |
Jan 14, 2013 | 28.77 | 29.32 | 28.75 | 29.32 | 1,299,628 | +0.58(+2.02%) |
Jan 11, 2013 | 28.76 | 28.86 | 28.39 | 28.74 | 1,279,755 | +0.08(+0.28%) |
Jan 10, 2013 | 28.31 | 28.66 | 28.31 | 28.66 | 776,171 | +0.52(+1.83%) |
Jan 09, 2013 | 27.99 | 28.24 | 27.90 | 28.15 | 626,247 | +0.16(+0.57%) |
Jan 08, 2013 | 27.88 | 28.04 | 27.66 | 27.99 | 612,985 | +0.06(+0.20%) |
Jan 07, 2013 | 28.43 | 28.50 | 27.70 | 27.93 | 865,658 | -0.60(-2.12%) |
Jan 04, 2013 | 28.19 | 28.57 | 28.12 | 28.54 | 698,941 | +0.43(+1.53%) |
Jan 03, 2013 | 28.16 | 28.19 | 27.92 | 28.11 | 979,973 | -0.07(-0.25%) |
Jan 02, 2013 | 27.86 | 28.18 | 27.75 | 28.18 | 676,342 | +0.62(+2.25%) |
Dec 31, 2012 | 27.24 | 27.58 | 27.10 | 27.56 | 1,175,243 | +0.32(+1.17%) |
Dec 28, 2012 | 27.23 | 27.53 | 27.19 | 27.24 | 501,792 | -0.17(-0.61%) |
Dec 27, 2012 | 27.72 | 27.80 | 27.11 | 27.41 | 619,160 | -0.26(-0.95%) |
Dec 26, 2012 | 27.71 | 27.93 | 27.65 | 27.67 | 449,523 | +0.02(+0.06%) |
Dec 24, 2012 | 27.57 | 27.95 | 27.53 | 27.65 | 288,644 | +0.02(+0.09%) |
Dec 21, 2012 | 27.71 | 27.85 | 27.45 | 27.63 | 1,569,940 | -0.35(-1.25%) |
Dec 20, 2012 | 28.10 | 28.30 | 27.83 | 27.98 | 793,884 | -0.16(-0.56%) |
Dec 19, 2012 | 28.19 | 28.46 | 28.12 | 28.14 | 956,411 | -0.07(-0.25%) |
Dec 18, 2012 | 27.95 | 28.33 | 27.86 | 28.21 | 925,685 | +0.35(+1.25%) |
Dec 17, 2012 | 27.53 | 27.92 | 27.50 | 27.86 | 708,160 | +0.43(+1.56%) |
Dec 14, 2012 | 27.63 | 27.89 | 27.36 | 27.43 | 1,196,028 | -0.37(-1.34%) |
Dec 13, 2012 | 27.77 | 28.11 | 27.76 | 27.80 | 831,691 | -0.04(-0.14%) |
Dec 12, 2012 | 27.88 | 28.22 | 27.75 | 27.84 | 1,075,669 | +0.02(+0.09%) |
Dec 11, 2012 | 27.87 | 27.89 | 27.57 | 27.82 | 990,361 | +0.10(+0.37%) |
Dec 10, 2012 | 27.58 | 27.87 | 27.47 | 27.72 | 721,206 | +0.07(+0.26%) |
Dec 07, 2012 | 27.52 | 27.68 | 27.36 | 27.65 | 874,393 | +0.17(+0.64%) |
Dec 06, 2012 | 27.56 | 27.75 | 27.26 | 27.47 | 1,076,275 | -0.17(-0.63%) |
Dec 05, 2012 | 27.63 | 27.80 | 27.50 | 27.65 | 1,160,415 | +0.00(+0.00%) |