Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 33.05 | 33.86 | 32.96 | 33.61 | 704,399 | -0.86(-2.49%) |
Feb 27, 2013 | 33.37 | 34.73 | 33.24 | 34.47 | 389,895 | +1.06(+3.18%) |
Feb 26, 2013 | 33.57 | 33.58 | 33.12 | 33.41 | 324,231 | +0.14(+0.42%) |
Feb 25, 2013 | 33.88 | 34.18 | 33.27 | 33.27 | 342,526 | -0.54(-1.58%) |
Feb 22, 2013 | 33.27 | 33.81 | 33.18 | 33.80 | 204,927 | +0.69(+2.07%) |
Feb 21, 2013 | 32.97 | 33.23 | 32.86 | 33.12 | 416,533 | +0.12(+0.36%) |
Feb 20, 2013 | 33.89 | 33.89 | 33.00 | 33.00 | 164,781 | -0.83(-2.46%) |
Feb 19, 2013 | 33.56 | 33.93 | 33.56 | 33.83 | 381,346 | +0.38(+1.13%) |
Feb 15, 2013 | 33.06 | 33.47 | 32.98 | 33.45 | 228,031 | +0.36(+1.08%) |
Feb 14, 2013 | 32.72 | 33.10 | 32.67 | 33.10 | 256,872 | +0.32(+0.99%) |
Feb 13, 2013 | 32.39 | 32.79 | 32.25 | 32.77 | 276,216 | +0.43(+1.33%) |
Feb 12, 2013 | 32.16 | 32.41 | 32.16 | 32.34 | 238,075 | +0.19(+0.60%) |
Feb 11, 2013 | 32.22 | 32.32 | 31.98 | 32.15 | 178,557 | -0.09(-0.29%) |
Feb 08, 2013 | 32.05 | 32.34 | 31.82 | 32.24 | 192,595 | +0.22(+0.70%) |
Feb 07, 2013 | 31.95 | 32.03 | 31.74 | 32.02 | 168,397 | +0.03(+0.10%) |
Feb 06, 2013 | 31.81 | 32.10 | 31.76 | 31.99 | 350,651 | +0.40(+1.28%) |
Feb 04, 2013 | 31.52 | 31.64 | 31.23 | 31.58 | 393,864 | -0.13(-0.40%) |
Feb 01, 2013 | 31.33 | 31.73 | 31.00 | 31.71 | 513,994 | +0.67(+2.15%) |
Jan 31, 2013 | 30.94 | 31.25 | 30.94 | 31.04 | 282,810 | -0.05(-0.15%) |
Jan 30, 2013 | 31.23 | 31.23 | 30.94 | 31.09 | 288,197 | -0.12(-0.38%) |
Jan 29, 2013 | 31.05 | 31.22 | 30.92 | 31.21 | 220,736 | +0.12(+0.38%) |
Jan 28, 2013 | 30.91 | 31.23 | 30.87 | 31.09 | 261,386 | +0.12(+0.38%) |
Jan 25, 2013 | 31.17 | 31.17 | 30.84 | 30.97 | 218,207 | -0.11(-0.34%) |
Jan 24, 2013 | 31.26 | 31.45 | 30.99 | 31.07 | 218,139 | -0.22(-0.72%) |
Jan 23, 2013 | 31.31 | 31.45 | 31.19 | 31.30 | 264,130 | +0.03(+0.11%) |
Jan 22, 2013 | 31.05 | 31.27 | 30.82 | 31.27 | 353,424 | +0.11(+0.34%) |
Jan 18, 2013 | 31.23 | 31.34 | 31.01 | 31.16 | 150,658 | -0.09(-0.30%) |
Jan 17, 2013 | 31.03 | 31.29 | 30.98 | 31.25 | 180,950 | +0.43(+1.39%) |
Jan 16, 2013 | 30.83 | 31.01 | 30.73 | 30.82 | 156,333 | -0.18(-0.58%) |
Jan 15, 2013 | 30.99 | 31.19 | 30.92 | 31.00 | 143,114 | -0.01(-0.04%) |
Jan 14, 2013 | 31.27 | 31.38 | 30.96 | 31.01 | 181,551 | -0.24(-0.78%) |
Jan 11, 2013 | 31.38 | 31.38 | 31.05 | 31.26 | 163,562 | -0.11(-0.34%) |
Jan 10, 2013 | 31.48 | 31.67 | 31.10 | 31.36 | 318,833 | +0.01(+0.04%) |
Jan 09, 2013 | 31.11 | 31.36 | 31.11 | 31.35 | 270,663 | +0.31(+1.00%) |
Jan 08, 2013 | 31.10 | 31.10 | 30.69 | 31.04 | 183,300 | -0.09(-0.28%) |
Jan 07, 2013 | 31.27 | 31.31 | 31.02 | 31.13 | 218,114 | -0.17(-0.55%) |
Jan 04, 2013 | 30.60 | 31.46 | 30.55 | 31.30 | 375,213 | +0.59(+1.91%) |
Jan 03, 2013 | 30.68 | 30.74 | 30.49 | 30.71 | 198,617 | +0.05(+0.15%) |
Jan 02, 2013 | 30.56 | 30.66 | 29.40 | 30.66 | 279,799 | +1.26(+4.29%) |
Dec 31, 2012 | 29.38 | 29.46 | 29.08 | 29.40 | 294,693 | -0.04(-0.13%) |
Dec 28, 2012 | 29.33 | 29.70 | 29.24 | 29.44 | 137,571 | -0.12(-0.40%) |
Dec 27, 2012 | 29.91 | 29.91 | 29.32 | 29.56 | 234,424 | -0.20(-0.67%) |
Dec 26, 2012 | 29.86 | 30.15 | 29.67 | 29.76 | 191,074 | -0.18(-0.60%) |
Dec 24, 2012 | 30.07 | 30.07 | 29.80 | 29.94 | 77,628 | -0.05(-0.15%) |
Dec 21, 2012 | 29.93 | 30.23 | 29.86 | 29.98 | 459,215 | -0.28(-0.94%) |
Dec 20, 2012 | 29.61 | 30.30 | 29.52 | 30.27 | 287,985 | +0.65(+2.19%) |
Dec 19, 2012 | 29.38 | 30.08 | 29.30 | 29.62 | 279,558 | +0.22(+0.76%) |
Dec 18, 2012 | 29.16 | 29.63 | 28.91 | 29.40 | 332,728 | +0.36(+1.23%) |
Dec 17, 2012 | 29.11 | 29.35 | 28.81 | 29.04 | 299,597 | -0.07(-0.25%) |
Dec 14, 2012 | 29.37 | 29.63 | 29.05 | 29.11 | 347,286 | -0.30(-1.01%) |
Dec 13, 2012 | 28.91 | 29.88 | 28.90 | 29.41 | 651,698 | +0.45(+1.55%) |
Dec 12, 2012 | 27.25 | 29.47 | 27.12 | 28.96 | 1,462,058 | +2.11(+7.88%) |
Dec 11, 2012 | 27.29 | 27.62 | 26.81 | 26.85 | 499,534 | -0.88(-3.18%) |
Dec 10, 2012 | 27.01 | 27.80 | 26.62 | 27.73 | 400,359 | +0.63(+2.32%) |
Dec 07, 2012 | 27.07 | 27.25 | 26.98 | 27.10 | 394,657 | +0.07(+0.27%) |
Dec 06, 2012 | 26.73 | 27.14 | 26.61 | 27.03 | 246,915 | +0.22(+0.80%) |
Dec 05, 2012 | 26.72 | 27.19 | 26.72 | 26.81 | 328,094 | +0.09(+0.32%) |