Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 29.89 | 30.09 | 29.81 | 29.84 | 5,348,123 | -0.14(-0.45%) |
Feb 27, 2013 | 29.40 | 30.03 | 29.37 | 29.97 | 2,271,139 | +0.61(+2.09%) |
Feb 26, 2013 | 29.50 | 29.66 | 29.12 | 29.36 | 4,444,876 | +0.21(+0.71%) |
Feb 25, 2013 | 30.94 | 30.95 | 29.13 | 29.15 | 1,584,685 | -1.07(-3.55%) |
Feb 22, 2013 | 29.99 | 30.23 | 29.84 | 30.23 | 1,548,104 | +0.56(+1.88%) |
Feb 21, 2013 | 29.78 | 29.83 | 29.54 | 29.67 | 454,697 | -0.65(-2.14%) |
Feb 20, 2013 | 30.80 | 30.85 | 30.32 | 30.32 | 2,833,638 | -0.50(-1.61%) |
Feb 19, 2013 | 30.73 | 30.86 | 30.68 | 30.81 | 2,362,894 | +0.52(+1.73%) |
Feb 15, 2013 | 30.52 | 30.55 | 30.14 | 30.29 | 1,553,623 | -0.21(-0.68%) |
Feb 14, 2013 | 30.35 | 30.51 | 30.32 | 30.50 | 685,718 | -0.30(-0.97%) |
Feb 13, 2013 | 30.86 | 30.98 | 30.74 | 30.79 | 4,959,813 | +0.17(+0.56%) |
Feb 12, 2013 | 30.45 | 30.74 | 30.41 | 30.62 | 335,386 | +0.36(+1.19%) |
Feb 11, 2013 | 30.41 | 30.41 | 30.14 | 30.26 | 1,782,889 | -0.09(-0.30%) |
Feb 08, 2013 | 30.29 | 30.39 | 30.28 | 30.35 | 2,012,049 | +0.22(+0.72%) |
Feb 07, 2013 | 30.57 | 30.58 | 29.98 | 30.14 | 605,045 | -0.45(-1.47%) |
Feb 06, 2013 | 30.34 | 30.61 | 30.33 | 30.59 | 3,295,678 | +0.06(+0.21%) |
Feb 04, 2013 | 31.05 | 31.11 | 30.43 | 30.52 | 2,043,997 | -1.26(-3.97%) |
Feb 01, 2013 | 31.67 | 31.90 | 31.53 | 31.78 | 1,768,344 | +0.50(+1.61%) |
Jan 31, 2013 | 31.49 | 31.64 | 31.26 | 31.28 | 3,014,954 | -0.33(-1.05%) |
Jan 30, 2013 | 31.65 | 31.76 | 31.59 | 31.61 | 1,004,086 | -0.08(-0.26%) |
Jan 29, 2013 | 31.55 | 31.72 | 31.53 | 31.69 | 484,309 | +0.05(+0.14%) |
Jan 28, 2013 | 31.70 | 31.71 | 31.55 | 31.65 | 815,716 | -0.03(-0.09%) |
Jan 25, 2013 | 31.60 | 31.70 | 31.51 | 31.68 | 1,864,517 | +0.59(+1.88%) |
Jan 24, 2013 | 31.01 | 31.19 | 31.00 | 31.09 | 506,384 | +0.20(+0.64%) |
Jan 23, 2013 | 30.85 | 30.97 | 30.75 | 30.89 | 463,142 | -0.10(-0.32%) |
Jan 22, 2013 | 30.95 | 31.02 | 30.78 | 30.99 | 538,637 | +0.05(+0.15%) |
Jan 18, 2013 | 30.96 | 31.00 | 30.76 | 30.95 | 2,695,418 | -0.10(-0.32%) |
Jan 17, 2013 | 31.04 | 31.14 | 30.93 | 31.05 | 2,954,011 | +0.43(+1.41%) |
Jan 16, 2013 | 30.50 | 30.67 | 30.45 | 30.61 | 2,483,177 | -0.13(-0.41%) |
Jan 15, 2013 | 30.55 | 30.78 | 30.52 | 30.74 | 2,561,119 | -0.10(-0.32%) |
Jan 14, 2013 | 30.84 | 30.88 | 30.69 | 30.84 | 4,743,970 | -0.02(-0.06%) |
Jan 11, 2013 | 30.77 | 30.88 | 30.65 | 30.86 | 554,745 | +0.26(+0.85%) |
Jan 10, 2013 | 30.53 | 30.66 | 30.36 | 30.59 | 1,177,584 | +0.56(+1.86%) |
Jan 09, 2013 | 30.00 | 30.12 | 29.97 | 30.04 | 3,621,805 | +0.03(+0.09%) |
Jan 08, 2013 | 30.07 | 30.10 | 29.88 | 30.01 | 771,060 | -0.09(-0.30%) |
Jan 07, 2013 | 29.95 | 30.13 | 29.90 | 30.10 | 5,110,002 | -0.13(-0.42%) |
Jan 04, 2013 | 29.95 | 30.28 | 29.92 | 30.22 | 431,647 | +0.28(+0.93%) |
Jan 03, 2013 | 30.14 | 30.19 | 29.92 | 29.95 | 816,943 | -0.42(-1.39%) |
Jan 02, 2013 | 30.41 | 30.43 | 30.22 | 30.37 | 4,599,322 | +0.23(+0.75%) |
Dec 31, 2012 | 29.73 | 30.18 | 29.66 | 30.14 | 608,561 | +0.67(+2.26%) |
Dec 28, 2012 | 29.59 | 29.70 | 29.46 | 29.48 | 1,347,163 | -0.52(-1.74%) |
Dec 27, 2012 | 30.09 | 30.10 | 29.81 | 30.00 | 827,991 | +0.29(+0.98%) |
Dec 26, 2012 | 29.73 | 29.94 | 29.64 | 29.71 | 374,398 | -0.06(-0.21%) |
Dec 24, 2012 | 29.83 | 29.90 | 29.68 | 29.77 | 503,493 | -0.13(-0.42%) |
Dec 21, 2012 | 29.68 | 29.90 | 29.62 | 29.90 | 1,912,195 | -0.18(-0.60%) |
Dec 20, 2012 | 30.03 | 30.11 | 29.93 | 30.08 | 3,887,537 | +0.15(+0.51%) |
Dec 19, 2012 | 30.10 | 30.11 | 29.89 | 29.92 | 2,125,850 | +0.13(+0.45%) |
Dec 18, 2012 | 29.59 | 29.85 | 29.52 | 29.79 | 3,061,103 | +0.31(+1.06%) |
Dec 17, 2012 | 29.34 | 29.50 | 29.34 | 29.48 | 1,642,212 | +0.05(+0.18%) |
Dec 14, 2012 | 29.23 | 29.51 | 29.21 | 29.42 | 1,486,750 | +0.24(+0.83%) |
Dec 13, 2012 | 29.16 | 29.32 | 29.11 | 29.18 | 3,136,541 | -0.04(-0.12%) |
Dec 12, 2012 | 29.14 | 29.42 | 29.12 | 29.22 | 1,533,413 | +0.19(+0.65%) |
Dec 11, 2012 | 28.96 | 29.07 | 28.93 | 29.03 | 822,276 | +0.31(+1.09%) |
Dec 10, 2012 | 28.52 | 28.71 | 28.52 | 28.71 | 1,239,522 | -0.04(-0.16%) |
Dec 07, 2012 | 28.69 | 28.76 | 28.52 | 28.76 | 3,836,052 | -0.13(-0.47%) |
Dec 06, 2012 | 28.91 | 28.91 | 28.70 | 28.89 | 3,453,469 | -0.03(-0.09%) |
Dec 05, 2012 | 28.82 | 29.05 | 28.71 | 28.92 | 1,060,677 | +0.04(+0.12%) |