Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 32.64 | 32.95 | 32.59 | 32.80 | 385,462 | +0.17(+0.51%) |
Feb 27, 2013 | 32.89 | 33.27 | 32.61 | 32.63 | 534,274 | -0.21(-0.64%) |
Feb 26, 2013 | 32.37 | 32.93 | 32.20 | 32.84 | 344,259 | +0.63(+1.94%) |
Feb 25, 2013 | 32.71 | 32.99 | 32.21 | 32.22 | 393,393 | -0.23(-0.69%) |
Feb 22, 2013 | 32.18 | 32.54 | 31.97 | 32.44 | 222,179 | +0.47(+1.48%) |
Feb 21, 2013 | 32.11 | 32.21 | 31.63 | 31.97 | 245,085 | -0.12(-0.38%) |
Feb 20, 2013 | 32.99 | 32.99 | 32.07 | 32.09 | 365,026 | -0.99(-2.98%) |
Feb 19, 2013 | 32.54 | 33.08 | 32.33 | 33.08 | 523,340 | +0.62(+1.90%) |
Feb 15, 2013 | 32.67 | 32.72 | 32.21 | 32.46 | 361,939 | -0.12(-0.36%) |
Feb 14, 2013 | 32.40 | 32.72 | 32.34 | 32.58 | 997,923 | +0.10(+0.31%) |
Feb 13, 2013 | 32.18 | 32.51 | 31.66 | 32.48 | 402,673 | +0.27(+0.85%) |
Feb 12, 2013 | 32.18 | 32.44 | 32.11 | 32.20 | 505,861 | -0.03(-0.08%) |
Feb 11, 2013 | 32.43 | 32.43 | 32.08 | 32.23 | 298,451 | -0.14(-0.44%) |
Feb 08, 2013 | 32.25 | 32.39 | 31.85 | 32.37 | 573,471 | +0.26(+0.81%) |
Feb 07, 2013 | 31.95 | 33.73 | 31.77 | 32.11 | 1,284,016 | +1.27(+4.12%) |
Feb 06, 2013 | 30.59 | 30.92 | 30.46 | 30.84 | 372,329 | +0.35(+1.14%) |
Feb 04, 2013 | 31.01 | 31.18 | 30.47 | 30.50 | 350,787 | -0.73(-2.33%) |
Feb 01, 2013 | 31.08 | 31.30 | 30.98 | 31.22 | 290,637 | +0.36(+1.18%) |
Jan 31, 2013 | 30.55 | 31.04 | 30.35 | 30.86 | 679,022 | +0.42(+1.37%) |
Jan 30, 2013 | 30.22 | 30.63 | 29.97 | 30.44 | 695,213 | +0.14(+0.48%) |
Jan 29, 2013 | 31.05 | 31.42 | 30.18 | 30.30 | 989,908 | -1.28(-4.06%) |
Jan 28, 2013 | 31.83 | 31.83 | 31.29 | 31.58 | 338,680 | -0.13(-0.41%) |
Jan 25, 2013 | 31.78 | 31.95 | 31.60 | 31.71 | 356,877 | +0.14(+0.46%) |
Jan 24, 2013 | 31.36 | 31.66 | 31.36 | 31.57 | 327,981 | +0.19(+0.62%) |
Jan 23, 2013 | 31.44 | 31.67 | 31.23 | 31.37 | 454,492 | -0.13(-0.40%) |
Jan 22, 2013 | 31.47 | 31.71 | 31.23 | 31.50 | 659,404 | +0.15(+0.47%) |
Jan 18, 2013 | 30.95 | 31.42 | 30.67 | 31.35 | 409,264 | +0.44(+1.43%) |
Jan 17, 2013 | 30.56 | 30.95 | 30.51 | 30.91 | 235,406 | +0.37(+1.22%) |
Jan 16, 2013 | 30.38 | 30.77 | 30.27 | 30.54 | 649,506 | +0.15(+0.50%) |
Jan 15, 2013 | 30.09 | 30.62 | 30.09 | 30.38 | 505,044 | +0.12(+0.39%) |
Jan 14, 2013 | 29.96 | 30.41 | 29.96 | 30.27 | 442,907 | +0.32(+1.07%) |
Jan 11, 2013 | 29.38 | 30.08 | 29.08 | 29.95 | 482,957 | +0.65(+2.23%) |
Jan 10, 2013 | 29.33 | 29.38 | 28.87 | 29.29 | 495,927 | -0.02(-0.08%) |
Jan 09, 2013 | 28.92 | 29.32 | 28.83 | 29.32 | 514,642 | +0.52(+1.80%) |
Jan 08, 2013 | 28.89 | 28.97 | 28.70 | 28.80 | 287,251 | -0.11(-0.37%) |
Jan 07, 2013 | 29.10 | 29.18 | 28.80 | 28.91 | 242,892 | -0.31(-1.06%) |
Jan 04, 2013 | 28.94 | 29.26 | 28.83 | 29.22 | 309,063 | +0.45(+1.55%) |
Jan 03, 2013 | 29.09 | 29.13 | 28.58 | 28.77 | 266,331 | -0.35(-1.21%) |
Jan 02, 2013 | 29.14 | 29.26 | 28.83 | 29.12 | 804,646 | +0.68(+2.37%) |
Dec 31, 2012 | 27.75 | 28.52 | 27.66 | 28.45 | 229,724 | +0.68(+2.46%) |
Dec 28, 2012 | 27.75 | 27.95 | 27.68 | 27.76 | 268,024 | -0.18(-0.64%) |
Dec 27, 2012 | 27.91 | 28.04 | 27.63 | 27.94 | 242,892 | -0.02(-0.06%) |
Dec 26, 2012 | 28.26 | 28.26 | 27.89 | 27.96 | 162,513 | -0.30(-1.07%) |
Dec 24, 2012 | 28.21 | 28.39 | 27.83 | 28.26 | 149,632 | -0.02(-0.06%) |
Dec 21, 2012 | 28.14 | 28.41 | 27.87 | 28.28 | 697,975 | +0.00(+0.00%) |
Dec 20, 2012 | 28.26 | 28.39 | 27.83 | 28.28 | 386,287 | +0.06(+0.22%) |
Dec 19, 2012 | 28.59 | 28.75 | 28.07 | 28.22 | 436,968 | -0.41(-1.41%) |
Dec 18, 2012 | 28.49 | 28.80 | 28.12 | 28.62 | 504,186 | +0.10(+0.36%) |
Dec 17, 2012 | 28.37 | 28.57 | 28.22 | 28.52 | 227,707 | +0.18(+0.62%) |
Dec 14, 2012 | 28.69 | 28.75 | 28.25 | 28.34 | 244,405 | -0.01(-0.03%) |
Dec 13, 2012 | 28.56 | 28.59 | 28.24 | 28.35 | 247,558 | -0.09(-0.30%) |
Dec 12, 2012 | 28.98 | 28.98 | 28.35 | 28.44 | 273,981 | -0.51(-1.76%) |
Dec 11, 2012 | 28.72 | 29.33 | 28.62 | 28.95 | 936,770 | +0.55(+1.95%) |
Dec 10, 2012 | 28.53 | 28.53 | 28.15 | 28.39 | 371,978 | -0.09(-0.32%) |
Dec 07, 2012 | 28.66 | 28.66 | 28.37 | 28.48 | 173,845 | -0.13(-0.46%) |
Dec 06, 2012 | 28.26 | 28.68 | 27.89 | 28.61 | 436,321 | +0.44(+1.55%) |
Dec 05, 2012 | 28.42 | 28.45 | 27.99 | 28.18 | 248,584 | -0.11(-0.40%) |