Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 32.90 | 32.94 | 32.84 | 32.92 | 4,842 | +0.22(+0.67%) |
Feb 27, 2013 | 32.51 | 32.90 | 32.51 | 32.70 | 5,690 | +0.44(+1.36%) |
Feb 26, 2013 | 32.35 | 32.48 | 32.22 | 32.26 | 1,511 | +0.21(+0.66%) |
Feb 25, 2013 | 32.40 | 32.40 | 32.05 | 32.05 | 4,231 | -0.01(-0.03%) |
Feb 22, 2013 | 32.40 | 32.40 | 32.06 | 32.06 | 533 | -0.17(-0.52%) |
Feb 21, 2013 | 32.54 | 32.62 | 32.23 | 32.23 | 3,459 | -0.59(-1.80%) |
Feb 20, 2013 | 32.90 | 33.32 | 32.80 | 32.82 | 5,652 | +0.55(+1.70%) |
Feb 19, 2013 | 31.84 | 32.35 | 31.84 | 32.27 | 2,886 | +0.01(+0.03%) |
Feb 15, 2013 | 32.90 | 32.90 | 32.26 | 32.26 | 948 | -0.30(-0.91%) |
Feb 14, 2013 | 32.65 | 32.82 | 32.37 | 32.56 | 2,535 | -0.20(-0.62%) |
Feb 13, 2013 | 32.90 | 32.90 | 32.76 | 32.76 | 918 | +0.20(+0.62%) |
Feb 12, 2013 | 32.86 | 32.86 | 32.32 | 32.56 | 5,166 | -0.33(-1.00%) |
Feb 11, 2013 | 32.48 | 32.89 | 32.48 | 32.89 | 7,907 | +1.27(+4.00%) |
Feb 08, 2013 | 31.47 | 31.87 | 31.44 | 31.62 | 4,539 | +0.34(+1.08%) |
Feb 07, 2013 | 31.50 | 31.64 | 31.27 | 31.28 | 2,329 | -0.35(-1.12%) |
Feb 06, 2013 | 31.79 | 31.85 | 31.56 | 31.64 | 3,970 | -0.03(-0.10%) |
Feb 04, 2013 | 31.97 | 31.97 | 31.23 | 31.67 | 7,748 | -1.22(-3.72%) |
Feb 01, 2013 | 32.56 | 32.89 | 32.56 | 32.89 | 6,112 | +0.58(+1.80%) |
Jan 31, 2013 | 32.41 | 32.41 | 32.15 | 32.31 | 1,975 | -0.05(-0.15%) |
Jan 30, 2013 | 32.81 | 32.81 | 32.23 | 32.36 | 8,552 | -0.35(-1.06%) |
Jan 29, 2013 | 32.10 | 32.71 | 31.91 | 32.71 | 8,598 | +0.82(+2.57%) |
Jan 28, 2013 | 32.06 | 32.13 | 31.85 | 31.89 | 6,217 | -0.48(-1.49%) |
Jan 25, 2013 | 32.51 | 32.51 | 32.29 | 32.37 | 2,531 | +0.17(+0.53%) |
Jan 24, 2013 | 32.25 | 32.62 | 32.20 | 32.20 | 4,934 | -0.03(-0.08%) |
Jan 23, 2013 | 31.90 | 32.23 | 31.71 | 32.23 | 5,581 | +0.03(+0.10%) |
Jan 22, 2013 | 32.45 | 32.47 | 32.03 | 32.19 | 5,367 | -0.57(-1.75%) |
Jan 18, 2013 | 32.71 | 33.01 | 32.71 | 32.77 | 2,549 | -0.06(-0.18%) |
Jan 17, 2013 | 32.66 | 32.93 | 32.66 | 32.83 | 2,560 | +0.49(+1.51%) |
Jan 16, 2013 | 32.10 | 32.56 | 32.10 | 32.34 | 3,278 | +0.50(+1.57%) |
Jan 15, 2013 | 31.94 | 31.94 | 31.32 | 31.84 | 6,682 | -0.77(-2.36%) |
Jan 14, 2013 | 32.90 | 32.91 | 32.42 | 32.61 | 5,275 | -0.60(-1.80%) |
Jan 11, 2013 | 32.66 | 33.24 | 32.66 | 33.21 | 3,265 | +0.35(+1.05%) |
Jan 10, 2013 | 33.53 | 33.53 | 32.69 | 32.86 | 4,212 | -0.08(-0.23%) |
Jan 09, 2013 | 33.78 | 33.78 | 32.94 | 32.94 | 2,370 | -0.76(-2.25%) |
Jan 08, 2013 | 33.70 | 33.72 | 33.35 | 33.70 | 3,211 | -0.03(-0.08%) |
Jan 07, 2013 | 33.90 | 33.91 | 33.37 | 33.72 | 2,031 | -0.48(-1.41%) |
Jan 04, 2013 | 34.18 | 34.49 | 34.07 | 34.20 | 4,104 | +0.03(+0.07%) |
Jan 03, 2013 | 34.72 | 34.80 | 34.18 | 34.18 | 5,460 | -0.94(-2.67%) |
Jan 02, 2013 | 34.78 | 35.42 | 34.61 | 35.11 | 15,778 | +1.44(+4.28%) |
Dec 31, 2012 | 32.94 | 33.75 | 32.94 | 33.67 | 13,802 | +1.24(+3.82%) |
Dec 28, 2012 | 31.97 | 32.56 | 31.97 | 32.43 | 6,182 | +0.21(+0.65%) |
Dec 27, 2012 | 32.63 | 32.63 | 32.02 | 32.22 | 4,622 | -0.31(-0.96%) |
Dec 26, 2012 | 33.15 | 33.15 | 32.29 | 32.53 | 5,862 | -0.95(-2.85%) |
Dec 24, 2012 | 33.56 | 33.56 | 33.26 | 33.48 | 3,356 | -0.43(-1.27%) |
Dec 21, 2012 | 33.66 | 33.97 | 33.43 | 33.91 | 7,128 | -0.11(-0.32%) |
Dec 20, 2012 | 33.75 | 34.15 | 33.75 | 34.02 | 11,461 | +0.30(+0.88%) |
Dec 19, 2012 | 33.53 | 33.86 | 33.18 | 33.73 | 14,378 | +0.24(+0.71%) |
Dec 18, 2012 | 33.74 | 33.74 | 33.19 | 33.49 | 18,887 | +0.01(+0.03%) |
Dec 17, 2012 | 33.32 | 33.65 | 33.25 | 33.48 | 6,751 | +0.44(+1.33%) |
Dec 14, 2012 | 33.20 | 33.20 | 33.02 | 33.05 | 1,590 | +0.02(+0.05%) |
Dec 13, 2012 | 33.32 | 33.32 | 32.94 | 33.03 | 2,753 | -0.34(-1.01%) |
Dec 12, 2012 | 33.04 | 33.58 | 33.04 | 33.37 | 8,798 | +0.38(+1.15%) |
Dec 11, 2012 | 33.10 | 33.10 | 32.82 | 32.99 | 3,925 | +0.48(+1.48%) |
Dec 10, 2012 | 32.48 | 32.78 | 32.48 | 32.51 | 3,246 | -0.25(-0.77%) |
Dec 07, 2012 | 32.56 | 32.98 | 32.48 | 32.76 | 2,068 | -0.45(-1.37%) |
Dec 06, 2012 | 33.06 | 33.24 | 33.06 | 33.21 | 829 | +0.05(+0.15%) |
Dec 05, 2012 | 32.90 | 33.20 | 32.89 | 33.16 | 11,476 | +0.19(+0.59%) |