Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 30.54 | 30.97 | 30.51 | 30.67 | 457,236 | -0.28(-0.89%) |
Feb 27, 2013 | 29.95 | 30.97 | 29.95 | 30.94 | 521,512 | +1.08(+3.62%) |
Feb 26, 2013 | 29.86 | 29.96 | 29.51 | 29.86 | 550,751 | +0.18(+0.61%) |
Feb 25, 2013 | 30.31 | 30.34 | 29.63 | 29.68 | 383,257 | -0.52(-1.72%) |
Feb 22, 2013 | 30.13 | 30.22 | 29.82 | 30.20 | 457,611 | +0.11(+0.37%) |
Feb 21, 2013 | 30.32 | 30.41 | 29.98 | 30.09 | 362,168 | -0.34(-1.11%) |
Feb 20, 2013 | 30.87 | 30.87 | 30.43 | 30.43 | 321,059 | -0.38(-1.25%) |
Feb 19, 2013 | 30.27 | 30.85 | 30.19 | 30.82 | 598,930 | +0.56(+1.86%) |
Feb 15, 2013 | 30.04 | 30.40 | 30.01 | 30.25 | 281,376 | +0.21(+0.69%) |
Feb 14, 2013 | 29.92 | 30.14 | 29.84 | 30.05 | 297,561 | +0.07(+0.23%) |
Feb 13, 2013 | 30.06 | 30.16 | 29.86 | 29.98 | 206,768 | +0.01(+0.02%) |
Feb 12, 2013 | 30.16 | 30.20 | 29.92 | 29.97 | 313,013 | -0.26(-0.86%) |
Feb 11, 2013 | 30.37 | 30.66 | 30.19 | 30.23 | 239,993 | -0.12(-0.38%) |
Feb 08, 2013 | 30.18 | 30.36 | 30.16 | 30.35 | 457,101 | +0.14(+0.48%) |
Feb 07, 2013 | 30.55 | 30.85 | 30.00 | 30.20 | 551,956 | -0.14(-0.48%) |
Feb 06, 2013 | 30.77 | 31.72 | 30.25 | 30.35 | 915,267 | +0.28(+0.94%) |
Feb 04, 2013 | 30.16 | 30.23 | 29.81 | 30.07 | 450,583 | -0.26(-0.86%) |
Feb 01, 2013 | 30.16 | 30.47 | 30.04 | 30.33 | 279,764 | +0.29(+0.96%) |
Jan 31, 2013 | 29.90 | 30.20 | 29.90 | 30.04 | 291,681 | +0.00(+0.00%) |
Jan 30, 2013 | 30.14 | 30.34 | 30.03 | 30.04 | 193,316 | -0.12(-0.41%) |
Jan 29, 2013 | 30.20 | 30.36 | 30.05 | 30.16 | 444,771 | -0.08(-0.25%) |
Jan 28, 2013 | 31.33 | 31.33 | 30.09 | 30.24 | 969,956 | -1.17(-3.72%) |
Jan 25, 2013 | 31.37 | 31.67 | 31.29 | 31.41 | 253,415 | +0.12(+0.37%) |
Jan 24, 2013 | 30.75 | 31.48 | 30.75 | 31.29 | 469,950 | +0.61(+1.99%) |
Jan 23, 2013 | 30.87 | 30.98 | 30.61 | 30.68 | 536,559 | -0.23(-0.76%) |
Jan 22, 2013 | 30.87 | 31.01 | 30.77 | 30.91 | 517,528 | -0.05(-0.16%) |
Jan 18, 2013 | 30.76 | 30.96 | 30.36 | 30.96 | 390,678 | +0.25(+0.83%) |
Jan 17, 2013 | 30.76 | 30.89 | 30.55 | 30.71 | 537,844 | +0.11(+0.36%) |
Jan 16, 2013 | 30.66 | 31.03 | 30.57 | 30.60 | 394,392 | -0.18(-0.58%) |
Jan 15, 2013 | 30.71 | 31.16 | 30.65 | 30.78 | 655,952 | -0.14(-0.44%) |
Jan 14, 2013 | 31.70 | 31.73 | 30.81 | 30.91 | 979,808 | -0.87(-2.72%) |
Jan 11, 2013 | 31.75 | 31.79 | 31.54 | 31.78 | 267,525 | +0.09(+0.28%) |
Jan 10, 2013 | 31.81 | 31.81 | 31.52 | 31.69 | 153,159 | +0.03(+0.11%) |
Jan 09, 2013 | 31.46 | 31.82 | 31.46 | 31.65 | 226,334 | +0.26(+0.83%) |
Jan 08, 2013 | 31.77 | 31.87 | 31.28 | 31.39 | 376,762 | -0.41(-1.27%) |
Jan 07, 2013 | 31.51 | 31.87 | 31.50 | 31.80 | 478,314 | +0.12(+0.39%) |
Jan 04, 2013 | 31.08 | 31.72 | 31.04 | 31.68 | 387,392 | +0.71(+2.29%) |
Jan 03, 2013 | 30.80 | 30.97 | 30.76 | 30.97 | 533,178 | +0.22(+0.72%) |
Jan 02, 2013 | 30.88 | 30.90 | 30.51 | 30.75 | 711,156 | +0.48(+1.59%) |
Dec 31, 2012 | 29.92 | 30.37 | 29.90 | 30.27 | 260,523 | +0.23(+0.75%) |
Dec 28, 2012 | 30.00 | 30.38 | 29.96 | 30.04 | 332,468 | -0.10(-0.32%) |
Dec 27, 2012 | 30.13 | 30.28 | 29.77 | 30.14 | 623,121 | +0.01(+0.02%) |
Dec 26, 2012 | 30.18 | 30.23 | 29.93 | 30.13 | 300,454 | -0.08(-0.27%) |
Dec 24, 2012 | 29.96 | 30.21 | 29.90 | 30.21 | 151,316 | +0.13(+0.43%) |
Dec 21, 2012 | 29.72 | 30.30 | 29.70 | 30.08 | 920,442 | +0.03(+0.11%) |
Dec 20, 2012 | 29.98 | 30.16 | 29.83 | 30.05 | 294,596 | +0.14(+0.46%) |
Dec 19, 2012 | 30.16 | 30.23 | 29.85 | 29.91 | 393,411 | -0.18(-0.59%) |
Dec 18, 2012 | 29.41 | 30.10 | 29.38 | 30.09 | 496,091 | +0.76(+2.58%) |
Dec 17, 2012 | 29.33 | 29.57 | 29.22 | 29.33 | 448,199 | +0.16(+0.54%) |
Dec 14, 2012 | 28.84 | 29.77 | 28.65 | 29.17 | 1,234,706 | +0.42(+1.46%) |
Dec 13, 2012 | 28.86 | 28.86 | 28.62 | 28.76 | 418,443 | -0.07(-0.24%) |
Dec 12, 2012 | 29.04 | 29.09 | 28.75 | 28.82 | 370,645 | -0.13(-0.45%) |
Dec 11, 2012 | 28.83 | 29.17 | 28.81 | 28.95 | 457,620 | +0.19(+0.67%) |
Dec 10, 2012 | 28.34 | 28.86 | 28.09 | 28.76 | 756,120 | +0.36(+1.26%) |
Dec 07, 2012 | 28.01 | 28.43 | 27.97 | 28.40 | 233,661 | +0.49(+1.75%) |
Dec 06, 2012 | 28.08 | 28.18 | 27.75 | 27.92 | 656,033 | -0.19(-0.66%) |
Dec 05, 2012 | 28.40 | 28.51 | 27.96 | 28.10 | 402,601 | -0.25(-0.87%) |