Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 30.61 | 30.87 | 30.55 | 30.61 | 99,950 | +0.21(+0.70%) |
Feb 27, 2013 | 30.11 | 30.43 | 30.07 | 30.40 | 124,743 | +0.75(+2.53%) |
Feb 26, 2013 | 29.72 | 29.80 | 29.50 | 29.65 | 169,844 | +0.25(+0.86%) |
Feb 25, 2013 | 29.74 | 29.97 | 29.37 | 29.40 | 476,589 | -0.68(-2.25%) |
Feb 22, 2013 | 30.14 | 30.21 | 29.87 | 30.07 | 268,490 | -0.07(-0.22%) |
Feb 21, 2013 | 30.13 | 30.33 | 29.82 | 30.14 | 226,914 | -0.31(-1.02%) |
Feb 20, 2013 | 30.99 | 31.07 | 30.45 | 30.45 | 148,998 | -0.57(-1.84%) |
Feb 19, 2013 | 31.04 | 31.16 | 30.68 | 31.02 | 299,514 | -0.28(-0.88%) |
Feb 15, 2013 | 31.38 | 31.63 | 31.25 | 31.29 | 197,815 | -0.32(-1.00%) |
Feb 14, 2013 | 31.41 | 31.69 | 31.30 | 31.61 | 293,874 | -0.26(-0.81%) |
Feb 13, 2013 | 32.81 | 32.87 | 31.53 | 31.87 | 357,566 | -1.31(-3.95%) |
Feb 12, 2013 | 33.11 | 33.33 | 33.04 | 33.18 | 141,809 | +0.39(+1.18%) |
Feb 11, 2013 | 32.85 | 32.90 | 32.68 | 32.79 | 107,303 | -0.33(-1.00%) |
Feb 08, 2013 | 33.26 | 33.31 | 33.04 | 33.12 | 121,105 | +0.10(+0.29%) |
Feb 07, 2013 | 33.09 | 33.09 | 32.71 | 33.03 | 184,628 | +0.25(+0.77%) |
Feb 06, 2013 | 32.71 | 32.86 | 32.58 | 32.77 | 147,343 | +0.21(+0.65%) |
Feb 04, 2013 | 33.12 | 33.33 | 32.37 | 32.56 | 637,179 | -0.36(-1.11%) |
Feb 01, 2013 | 32.90 | 33.01 | 32.72 | 32.93 | 244,705 | +0.25(+0.77%) |
Jan 31, 2013 | 32.99 | 33.01 | 32.57 | 32.68 | 488,120 | -0.45(-1.34%) |
Jan 30, 2013 | 33.20 | 33.32 | 33.06 | 33.12 | 88,210 | +0.11(+0.34%) |
Jan 29, 2013 | 33.29 | 33.33 | 32.95 | 33.01 | 93,562 | -0.26(-0.78%) |
Jan 28, 2013 | 33.46 | 33.46 | 33.12 | 33.27 | 129,890 | -0.16(-0.48%) |
Jan 25, 2013 | 33.45 | 33.45 | 33.20 | 33.43 | 84,460 | +0.19(+0.58%) |
Jan 24, 2013 | 33.16 | 33.34 | 33.03 | 33.24 | 311,946 | +0.14(+0.42%) |
Jan 23, 2013 | 33.22 | 33.22 | 32.94 | 33.10 | 183,271 | +0.24(+0.74%) |
Jan 22, 2013 | 33.20 | 33.24 | 32.71 | 32.86 | 352,911 | -0.14(-0.42%) |
Jan 18, 2013 | 33.46 | 33.52 | 32.85 | 32.99 | 270,950 | +0.36(+1.09%) |
Jan 17, 2013 | 32.69 | 32.71 | 32.44 | 32.64 | 617,318 | +0.23(+0.72%) |
Jan 16, 2013 | 32.67 | 32.73 | 32.21 | 32.40 | 457,643 | +0.37(+1.16%) |
Jan 15, 2013 | 32.00 | 32.08 | 31.87 | 32.03 | 103,884 | +0.29(+0.92%) |
Jan 14, 2013 | 31.72 | 31.84 | 31.67 | 31.74 | 91,775 | +0.28(+0.87%) |
Jan 11, 2013 | 31.51 | 31.57 | 31.32 | 31.46 | 71,716 | -0.19(-0.59%) |
Jan 10, 2013 | 31.90 | 31.95 | 31.38 | 31.65 | 156,518 | +0.15(+0.49%) |
Jan 09, 2013 | 31.50 | 31.62 | 31.37 | 31.50 | 199,037 | -0.06(-0.21%) |
Jan 08, 2013 | 31.89 | 31.91 | 31.42 | 31.56 | 357,248 | +0.32(+1.04%) |
Jan 07, 2013 | 31.25 | 31.37 | 31.11 | 31.24 | 124,834 | -0.17(-0.54%) |
Jan 04, 2013 | 31.08 | 31.46 | 31.08 | 31.41 | 144,295 | +0.06(+0.21%) |
Jan 03, 2013 | 31.42 | 31.56 | 31.26 | 31.34 | 157,657 | -0.51(-1.60%) |
Jan 02, 2013 | 31.69 | 31.85 | 31.45 | 31.85 | 197,249 | +0.49(+1.57%) |
Dec 31, 2012 | 30.90 | 31.46 | 30.84 | 31.36 | 101,949 | +0.54(+1.76%) |
Dec 28, 2012 | 31.03 | 31.22 | 30.79 | 30.82 | 82,640 | -0.51(-1.63%) |
Dec 27, 2012 | 31.50 | 31.66 | 30.98 | 31.33 | 266,139 | +0.12(+0.39%) |
Dec 26, 2012 | 31.57 | 31.63 | 31.12 | 31.20 | 65,796 | -0.38(-1.20%) |
Dec 24, 2012 | 31.58 | 31.73 | 31.44 | 31.59 | 98,356 | -0.19(-0.59%) |
Dec 21, 2012 | 32.09 | 32.30 | 31.60 | 31.77 | 781,673 | +0.41(+1.32%) |
Dec 20, 2012 | 31.86 | 32.10 | 31.13 | 31.36 | 559,121 | -1.77(-5.35%) |
Dec 19, 2012 | 33.80 | 33.83 | 33.13 | 33.13 | 395,707 | -0.15(-0.44%) |
Dec 18, 2012 | 33.02 | 33.38 | 32.96 | 33.28 | 457,553 | +0.69(+2.11%) |
Dec 17, 2012 | 32.19 | 32.73 | 32.19 | 32.59 | 80,120 | +0.60(+1.87%) |
Dec 14, 2012 | 32.09 | 32.16 | 31.93 | 31.99 | 38,798 | +0.12(+0.38%) |
Dec 13, 2012 | 32.14 | 32.41 | 31.80 | 31.87 | 59,485 | -0.19(-0.61%) |
Dec 12, 2012 | 32.24 | 32.33 | 32.04 | 32.06 | 130,354 | +0.14(+0.43%) |
Dec 11, 2012 | 32.04 | 32.13 | 31.82 | 31.93 | 53,805 | +0.04(+0.13%) |
Dec 10, 2012 | 31.76 | 32.00 | 31.72 | 31.88 | 112,129 | -0.05(-0.15%) |
Dec 07, 2012 | 31.79 | 31.97 | 31.73 | 31.93 | 38,729 | +0.18(+0.56%) |
Dec 06, 2012 | 31.64 | 31.76 | 31.49 | 31.76 | 45,668 | +0.26(+0.82%) |
Dec 05, 2012 | 31.52 | 31.68 | 31.17 | 31.50 | 140,031 | -0.07(-0.23%) |