Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 31.84 | 32.28 | 31.75 | 31.91 | 660,582 | -0.53(-1.63%) |
Feb 27, 2013 | 32.13 | 32.55 | 31.75 | 32.44 | 370,643 | +0.28(+0.87%) |
Feb 26, 2013 | 32.39 | 32.55 | 31.78 | 32.16 | 670,422 | -0.13(-0.40%) |
Feb 25, 2013 | 33.02 | 33.02 | 32.23 | 32.29 | 488,008 | -0.55(-1.67%) |
Feb 22, 2013 | 33.40 | 33.41 | 32.80 | 32.84 | 788,634 | -0.34(-1.02%) |
Feb 21, 2013 | 33.00 | 33.26 | 32.53 | 33.18 | 930,728 | +0.43(+1.31%) |
Feb 20, 2013 | 33.36 | 33.41 | 32.71 | 32.75 | 475,688 | -0.66(-1.98%) |
Feb 19, 2013 | 32.74 | 33.41 | 32.25 | 33.41 | 755,410 | +0.27(+0.81%) |
Feb 15, 2013 | 32.95 | 33.25 | 32.77 | 33.14 | 1,106,388 | +0.10(+0.30%) |
Feb 14, 2013 | 32.97 | 33.25 | 32.65 | 33.04 | 633,706 | +0.05(+0.15%) |
Feb 13, 2013 | 33.48 | 33.85 | 32.40 | 32.99 | 2,240,870 | +0.38(+1.17%) |
Feb 12, 2013 | 30.77 | 32.62 | 30.97 | 32.61 | 7,520,691 | +1.84(+5.98%) |
Feb 11, 2013 | 31.45 | 31.71 | 30.75 | 30.77 | 2,069,121 | -1.11(-3.48%) |
Feb 08, 2013 | 32.05 | 32.80 | 31.08 | 31.88 | 1,951,879 | +3.01(+10.43%) |
Feb 07, 2013 | 28.91 | 29.11 | 28.41 | 28.87 | 273,337 | -0.11(-0.38%) |
Feb 06, 2013 | 28.77 | 28.98 | 28.49 | 28.98 | 197,366 | +0.48(+1.68%) |
Feb 04, 2013 | 28.66 | 28.97 | 28.36 | 28.50 | 206,678 | -0.37(-1.28%) |
Feb 01, 2013 | 28.88 | 28.95 | 28.57 | 28.87 | 268,662 | +0.16(+0.56%) |
Jan 31, 2013 | 28.46 | 28.87 | 28.29 | 28.71 | 161,553 | +0.18(+0.63%) |
Jan 30, 2013 | 28.89 | 29.06 | 28.43 | 28.53 | 180,145 | -0.47(-1.62%) |
Jan 29, 2013 | 28.93 | 29.24 | 28.83 | 29.00 | 205,196 | -0.01(-0.03%) |
Jan 28, 2013 | 29.22 | 29.36 | 28.67 | 29.01 | 246,904 | -0.14(-0.48%) |
Jan 25, 2013 | 29.16 | 29.31 | 29.03 | 29.15 | 202,572 | +0.02(+0.07%) |
Jan 24, 2013 | 28.65 | 29.24 | 28.65 | 29.13 | 174,186 | +0.45(+1.57%) |
Jan 23, 2013 | 28.72 | 28.80 | 28.35 | 28.68 | 240,406 | +0.12(+0.42%) |
Jan 22, 2013 | 27.86 | 28.57 | 27.62 | 28.56 | 187,133 | +0.65(+2.33%) |
Jan 18, 2013 | 27.88 | 27.98 | 27.55 | 27.91 | 147,367 | -0.06(-0.21%) |
Jan 17, 2013 | 27.81 | 28.00 | 27.66 | 27.97 | 126,669 | +0.33(+1.19%) |
Jan 16, 2013 | 27.39 | 27.77 | 27.16 | 27.64 | 293,926 | +0.18(+0.66%) |
Jan 15, 2013 | 27.23 | 27.53 | 26.90 | 27.46 | 245,379 | +0.07(+0.26%) |
Jan 14, 2013 | 27.11 | 27.42 | 26.38 | 27.39 | 408,735 | +0.24(+0.88%) |
Jan 11, 2013 | 27.36 | 27.39 | 26.25 | 27.15 | 500,127 | -0.20(-0.73%) |
Jan 10, 2013 | 26.67 | 27.42 | 26.56 | 27.35 | 299,886 | +0.86(+3.25%) |
Jan 09, 2013 | 26.47 | 26.81 | 26.10 | 26.49 | 341,071 | +0.03(+0.11%) |
Jan 08, 2013 | 27.01 | 27.48 | 26.39 | 26.46 | 552,877 | -0.64(-2.36%) |
Jan 07, 2013 | 26.61 | 27.21 | 26.36 | 27.10 | 333,926 | +0.29(+1.08%) |
Jan 04, 2013 | 25.90 | 26.94 | 25.77 | 26.81 | 634,572 | +1.08(+4.20%) |
Jan 03, 2013 | 26.76 | 26.76 | 25.70 | 25.73 | 546,608 | -1.10(-4.10%) |
Jan 02, 2013 | 27.48 | 27.53 | 26.52 | 26.83 | 399,563 | -0.23(-0.85%) |
Dec 31, 2012 | 26.45 | 27.08 | 26.25 | 27.06 | 271,427 | +0.60(+2.27%) |
Dec 28, 2012 | 26.89 | 27.19 | 26.45 | 26.46 | 145,776 | -0.73(-2.68%) |
Dec 27, 2012 | 26.98 | 27.37 | 26.79 | 27.19 | 260,233 | +0.16(+0.59%) |
Dec 26, 2012 | 26.50 | 27.16 | 26.25 | 27.03 | 489,159 | +0.53(+2.00%) |
Dec 24, 2012 | 26.87 | 26.93 | 26.43 | 26.50 | 136,146 | -0.35(-1.30%) |
Dec 21, 2012 | 27.25 | 27.38 | 26.78 | 26.85 | 1,018,181 | -0.66(-2.40%) |
Dec 20, 2012 | 27.86 | 27.86 | 27.26 | 27.51 | 791,532 | -0.26(-0.94%) |
Dec 19, 2012 | 28.22 | 28.24 | 27.61 | 27.77 | 686,721 | -0.35(-1.24%) |
Dec 18, 2012 | 28.42 | 28.63 | 27.83 | 28.12 | 435,862 | -0.38(-1.33%) |
Dec 17, 2012 | 28.68 | 28.77 | 28.29 | 28.50 | 172,246 | -0.03(-0.11%) |
Dec 14, 2012 | 28.12 | 28.97 | 27.68 | 28.53 | 394,120 | -1.04(-3.52%) |
Dec 13, 2012 | 29.13 | 29.82 | 29.12 | 29.57 | 330,058 | +0.44(+1.51%) |
Dec 12, 2012 | 29.02 | 29.33 | 28.74 | 29.13 | 431,979 | -0.09(-0.31%) |
Dec 11, 2012 | 29.71 | 29.81 | 29.12 | 29.22 | 370,652 | -0.46(-1.55%) |
Dec 10, 2012 | 29.02 | 29.81 | 28.89 | 29.68 | 422,235 | +0.57(+1.96%) |
Dec 07, 2012 | 28.32 | 29.18 | 28.15 | 29.11 | 512,156 | +0.96(+3.41%) |
Dec 06, 2012 | 27.95 | 28.15 | 27.56 | 28.15 | 433,893 | +0.12(+0.43%) |
Dec 05, 2012 | 28.05 | 28.20 | 27.61 | 28.03 | 250,536 | +0.02(+0.07%) |