Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 29.63 | 29.76 | 29.60 | 29.70 | 313,033 | +0.04(+0.14%) |
Feb 27, 2013 | 29.49 | 29.69 | 29.45 | 29.65 | 298,823 | +0.21(+0.73%) |
Feb 26, 2013 | 29.42 | 29.50 | 29.30 | 29.44 | 182,014 | -0.11(-0.39%) |
Feb 22, 2013 | 29.48 | 29.58 | 29.45 | 29.55 | 260,947 | +0.14(+0.49%) |
Feb 21, 2013 | 29.55 | 29.55 | 29.30 | 29.41 | 322,943 | -0.10(-0.34%) |
Feb 20, 2013 | 29.82 | 29.84 | 29.50 | 29.51 | 436,278 | -0.32(-1.08%) |
Feb 19, 2013 | 29.77 | 29.87 | 29.76 | 29.83 | 171,006 | +0.09(+0.31%) |
Feb 15, 2013 | 29.83 | 29.84 | 29.70 | 29.74 | 206,880 | -0.09(-0.31%) |
Feb 14, 2013 | 29.75 | 29.85 | 29.68 | 29.83 | 173,243 | +0.07(+0.24%) |
Feb 13, 2013 | 29.85 | 29.85 | 29.72 | 29.76 | 247,506 | +0.00(+0.00%) |
Feb 12, 2013 | 29.83 | 29.86 | 29.75 | 29.76 | 722,976 | -0.04(-0.12%) |
Feb 11, 2013 | 29.85 | 29.87 | 29.73 | 29.80 | 169,232 | -0.01(-0.02%) |
Feb 08, 2013 | 29.78 | 29.85 | 29.70 | 29.80 | 328,399 | +0.04(+0.14%) |
Feb 07, 2013 | 29.80 | 29.81 | 29.60 | 29.76 | 486,567 | +0.02(+0.07%) |
Feb 06, 2013 | 29.69 | 29.80 | 29.69 | 29.74 | 406,101 | +0.20(+0.68%) |
Feb 04, 2013 | 29.66 | 29.74 | 29.52 | 29.54 | 358,154 | -0.23(-0.77%) |
Feb 01, 2013 | 29.68 | 29.79 | 29.68 | 29.77 | 362,246 | +0.14(+0.48%) |
Jan 31, 2013 | 29.67 | 29.78 | 29.63 | 29.63 | 262,662 | -0.08(-0.26%) |
Jan 30, 2013 | 29.77 | 29.84 | 29.69 | 29.70 | 238,976 | -0.10(-0.34%) |
Jan 29, 2013 | 29.70 | 29.81 | 29.66 | 29.80 | 550,115 | +0.05(+0.17%) |
Jan 28, 2013 | 29.89 | 29.90 | 29.67 | 29.75 | 231,797 | -0.06(-0.19%) |
Jan 25, 2013 | 29.86 | 29.86 | 29.70 | 29.81 | 329,937 | +0.14(+0.48%) |
Jan 24, 2013 | 29.56 | 29.70 | 29.56 | 29.67 | 297,309 | +0.13(+0.44%) |
Jan 23, 2013 | 29.57 | 29.60 | 29.50 | 29.54 | 406,470 | -0.01(-0.05%) |
Jan 22, 2013 | 29.49 | 29.60 | 29.48 | 29.55 | 239,249 | +0.14(+0.49%) |
Jan 18, 2013 | 29.43 | 29.51 | 29.40 | 29.41 | 271,313 | -0.10(-0.34%) |
Jan 17, 2013 | 29.41 | 29.53 | 29.36 | 29.51 | 271,501 | +0.22(+0.76%) |
Jan 16, 2013 | 29.47 | 29.47 | 29.29 | 29.29 | 367,186 | -0.18(-0.61%) |
Jan 15, 2013 | 29.42 | 29.51 | 29.40 | 29.47 | 189,627 | +0.04(+0.12%) |
Jan 14, 2013 | 29.41 | 29.45 | 29.33 | 29.43 | 133,097 | +0.00(+0.02%) |
Jan 11, 2013 | 29.41 | 29.46 | 29.30 | 29.43 | 332,141 | -0.02(-0.06%) |
Jan 10, 2013 | 29.44 | 29.45 | 29.30 | 29.45 | 248,118 | +0.14(+0.46%) |
Jan 09, 2013 | 29.28 | 29.39 | 29.26 | 29.31 | 607,775 | +0.02(+0.07%) |
Jan 08, 2013 | 29.23 | 29.29 | 29.15 | 29.29 | 176,999 | +0.04(+0.15%) |
Jan 07, 2013 | 29.21 | 29.25 | 29.13 | 29.25 | 250,246 | +0.01(+0.05%) |
Jan 04, 2013 | 29.18 | 29.26 | 29.13 | 29.23 | 494,850 | +0.16(+0.54%) |
Jan 03, 2013 | 29.07 | 29.25 | 29.03 | 29.08 | 386,497 | +0.01(+0.02%) |
Jan 02, 2013 | 28.99 | 29.07 | 28.87 | 29.07 | 324,971 | +0.29(+1.02%) |
Dec 31, 2012 | 28.53 | 28.78 | 28.44 | 28.78 | 273,494 | +0.25(+0.88%) |
Dec 28, 2012 | 28.53 | 28.60 | 28.48 | 28.53 | 235,773 | -0.09(-0.30%) |
Dec 27, 2012 | 28.56 | 28.70 | 28.42 | 28.61 | 374,566 | -0.24(-0.82%) |
Dec 26, 2012 | 28.84 | 28.93 | 28.80 | 28.85 | 170,548 | -0.06(-0.20%) |
Dec 24, 2012 | 28.95 | 28.95 | 28.78 | 28.90 | 54,062 | +0.01(+0.05%) |
Dec 21, 2012 | 28.76 | 28.91 | 28.67 | 28.89 | 198,246 | -0.11(-0.37%) |
Dec 20, 2012 | 28.98 | 29.02 | 28.89 | 29.00 | 191,550 | +0.03(+0.10%) |
Dec 19, 2012 | 28.95 | 29.03 | 28.92 | 28.97 | 313,830 | +0.09(+0.30%) |
Dec 18, 2012 | 28.68 | 28.89 | 28.68 | 28.88 | 259,118 | +0.27(+0.95%) |
Dec 17, 2012 | 28.55 | 28.64 | 28.50 | 28.61 | 264,762 | +0.09(+0.30%) |
Dec 14, 2012 | 28.56 | 28.59 | 28.51 | 28.53 | 183,315 | -0.08(-0.27%) |
Dec 13, 2012 | 28.63 | 28.73 | 28.52 | 28.60 | 1,395,065 | +0.01(+0.02%) |
Dec 12, 2012 | 28.58 | 28.66 | 28.51 | 28.60 | 294,866 | +0.01(+0.03%) |
Dec 11, 2012 | 28.52 | 28.61 | 28.49 | 28.59 | 328,093 | +0.15(+0.53%) |
Dec 10, 2012 | 28.48 | 28.49 | 28.43 | 28.44 | 268,211 | -0.08(-0.28%) |
Dec 07, 2012 | 28.52 | 28.54 | 28.39 | 28.52 | 207,936 | +0.04(+0.15%) |
Dec 06, 2012 | 28.42 | 28.56 | 28.35 | 28.48 | 522,453 | -0.05(-0.17%) |
Dec 05, 2012 | 28.35 | 28.56 | 28.25 | 28.53 | 1,046,718 | +0.14(+0.48%) |