Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 32.59 | 32.59 | 32.37 | 32.45 | 39,376 | -0.01(-0.04%) |
Feb 27, 2013 | 32.29 | 32.59 | 31.40 | 32.47 | 92,865 | +0.25(+0.78%) |
Feb 26, 2013 | 32.47 | 32.55 | 31.85 | 32.22 | 228,531 | -0.09(-0.29%) |
Feb 22, 2013 | 32.07 | 32.40 | 32.07 | 32.31 | 16,125 | +0.47(+1.47%) |
Feb 21, 2013 | 32.40 | 32.40 | 31.65 | 31.84 | 35,709 | -0.56(-1.72%) |
Feb 20, 2013 | 32.27 | 32.45 | 32.15 | 32.40 | 33,419 | +0.26(+0.80%) |
Feb 19, 2013 | 32.49 | 32.49 | 31.87 | 32.14 | 70,095 | -0.15(-0.46%) |
Feb 15, 2013 | 32.30 | 32.72 | 32.20 | 32.29 | 29,436 | +0.09(+0.29%) |
Feb 14, 2013 | 32.15 | 32.43 | 32.02 | 32.20 | 31,114 | -0.07(-0.23%) |
Feb 13, 2013 | 32.17 | 32.30 | 31.96 | 32.27 | 28,408 | +0.03(+0.10%) |
Feb 12, 2013 | 31.99 | 32.33 | 31.81 | 32.24 | 25,159 | +0.12(+0.37%) |
Feb 11, 2013 | 31.59 | 32.45 | 31.29 | 32.12 | 50,461 | +0.54(+1.70%) |
Feb 08, 2013 | 31.35 | 31.68 | 30.95 | 31.59 | 41,672 | +0.49(+1.59%) |
Feb 07, 2013 | 31.22 | 31.22 | 30.97 | 31.09 | 39,040 | +0.01(+0.02%) |
Feb 06, 2013 | 31.32 | 31.34 | 30.86 | 31.09 | 146,451 | +0.09(+0.30%) |
Feb 04, 2013 | 31.14 | 31.15 | 30.54 | 30.99 | 52,232 | -0.10(-0.32%) |
Feb 01, 2013 | 31.39 | 31.39 | 30.83 | 31.09 | 41,322 | +0.00(+0.00%) |
Jan 31, 2013 | 31.19 | 31.36 | 30.93 | 31.09 | 70,096 | +0.00(+0.00%) |
Jan 30, 2013 | 30.76 | 31.33 | 29.96 | 31.09 | 27,393 | +0.22(+0.72%) |
Jan 29, 2013 | 30.91 | 31.07 | 30.71 | 30.87 | 44,553 | +0.09(+0.28%) |
Jan 28, 2013 | 31.09 | 31.25 | 30.72 | 30.78 | 51,537 | -0.15(-0.50%) |
Jan 25, 2013 | 31.36 | 31.40 | 30.69 | 30.94 | 81,925 | -0.25(-0.79%) |
Jan 24, 2013 | 31.28 | 31.89 | 31.06 | 31.18 | 25,252 | -0.14(-0.43%) |
Jan 23, 2013 | 31.35 | 31.96 | 31.30 | 31.32 | 17,502 | -0.03(-0.10%) |
Jan 22, 2013 | 30.62 | 32.03 | 30.62 | 31.35 | 26,021 | +0.58(+1.88%) |
Jan 18, 2013 | 30.96 | 31.24 | 30.75 | 30.77 | 47,892 | -0.02(-0.08%) |
Jan 17, 2013 | 30.85 | 31.09 | 30.66 | 30.80 | 123,617 | -0.10(-0.34%) |
Jan 16, 2013 | 30.88 | 31.08 | 30.74 | 30.90 | 114,378 | +0.10(+0.34%) |
Jan 15, 2013 | 30.80 | 30.85 | 30.66 | 30.80 | 20,567 | +0.00(+0.00%) |
Jan 14, 2013 | 31.09 | 31.54 | 30.52 | 30.80 | 36,950 | +0.10(+0.34%) |
Jan 11, 2013 | 30.78 | 31.06 | 30.29 | 30.69 | 113,235 | -0.02(-0.06%) |
Jan 10, 2013 | 30.36 | 30.81 | 30.36 | 30.71 | 117,344 | +0.24(+0.79%) |
Jan 09, 2013 | 30.58 | 31.01 | 30.20 | 30.47 | 159,222 | -0.22(-0.70%) |
Jan 08, 2013 | 30.88 | 31.21 | 30.27 | 30.69 | 25,111 | -0.41(-1.33%) |
Jan 07, 2013 | 31.24 | 31.49 | 30.80 | 31.10 | 67,837 | +0.06(+0.18%) |
Jan 04, 2013 | 30.22 | 31.25 | 29.80 | 31.04 | 85,919 | +1.12(+3.74%) |
Jan 03, 2013 | 29.86 | 30.54 | 29.66 | 29.92 | 46,656 | +0.09(+0.29%) |
Jan 02, 2013 | 29.80 | 30.06 | 29.56 | 29.84 | 48,776 | +0.58(+1.98%) |
Dec 31, 2012 | 29.36 | 29.51 | 29.04 | 29.26 | 64,443 | -0.04(-0.15%) |
Dec 28, 2012 | 29.18 | 29.52 | 29.06 | 29.30 | 33,224 | +0.12(+0.42%) |
Dec 27, 2012 | 29.26 | 29.55 | 28.97 | 29.18 | 51,105 | -0.16(-0.55%) |
Dec 26, 2012 | 29.01 | 29.66 | 28.73 | 29.34 | 50,767 | +0.27(+0.93%) |
Dec 24, 2012 | 28.91 | 29.28 | 28.73 | 29.07 | 31,558 | -0.05(-0.17%) |
Dec 21, 2012 | 28.04 | 29.12 | 27.87 | 29.12 | 145,394 | +0.87(+3.07%) |
Dec 20, 2012 | 28.28 | 28.47 | 28.09 | 28.25 | 43,888 | +0.11(+0.39%) |
Dec 19, 2012 | 27.62 | 28.46 | 27.37 | 28.14 | 88,044 | +0.63(+2.28%) |
Dec 18, 2012 | 27.11 | 27.52 | 26.79 | 27.51 | 355,787 | +0.30(+1.09%) |
Dec 17, 2012 | 27.38 | 27.44 | 26.98 | 27.21 | 26,833 | -0.04(-0.14%) |
Dec 14, 2012 | 27.16 | 27.60 | 27.12 | 27.25 | 85,101 | -0.13(-0.48%) |
Dec 13, 2012 | 27.40 | 27.40 | 27.10 | 27.38 | 69,971 | -0.03(-0.10%) |
Dec 12, 2012 | 27.45 | 27.46 | 27.13 | 27.41 | 49,581 | -0.04(-0.13%) |
Dec 11, 2012 | 27.25 | 27.52 | 27.16 | 27.45 | 62,243 | +0.20(+0.75%) |
Dec 10, 2012 | 27.60 | 27.60 | 27.20 | 27.24 | 41,670 | -0.31(-1.12%) |
Dec 07, 2012 | 27.34 | 27.67 | 27.26 | 27.55 | 33,685 | +0.20(+0.72%) |
Dec 06, 2012 | 26.91 | 28.09 | 26.79 | 27.36 | 192,453 | -0.57(-2.03%) |
Dec 05, 2012 | 27.64 | 28.07 | 27.64 | 27.92 | 57,770 | +0.24(+0.87%) |