Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 33.62 | 33.83 | 33.58 | 33.67 | 3,880 | -0.09(-0.26%) |
Feb 27, 2013 | 33.59 | 33.77 | 33.54 | 33.76 | 6,282 | +0.54(+1.61%) |
Feb 26, 2013 | 33.20 | 33.35 | 33.05 | 33.23 | 7,487 | -0.47(-1.40%) |
Feb 22, 2013 | 33.71 | 33.76 | 33.70 | 33.70 | 6,590 | +0.23(+0.68%) |
Feb 21, 2013 | 33.79 | 33.79 | 33.35 | 33.47 | 17,359 | -0.33(-0.99%) |
Feb 20, 2013 | 34.47 | 34.47 | 33.81 | 33.81 | 10,283 | -0.58(-1.68%) |
Feb 19, 2013 | 34.33 | 34.38 | 34.29 | 34.38 | 5,367 | +0.29(+0.85%) |
Feb 15, 2013 | 34.10 | 34.20 | 34.08 | 34.09 | 7,521 | -0.04(-0.13%) |
Feb 14, 2013 | 34.13 | 34.16 | 34.10 | 34.14 | 5,027 | +0.26(+0.77%) |
Feb 13, 2013 | 34.03 | 34.03 | 33.86 | 33.88 | 10,916 | -0.02(-0.07%) |
Feb 12, 2013 | 33.76 | 33.95 | 33.76 | 33.90 | 4,056 | +0.15(+0.44%) |
Feb 11, 2013 | 33.80 | 33.80 | 33.62 | 33.75 | 6,682 | -0.00(-0.01%) |
Feb 08, 2013 | 33.62 | 33.83 | 33.62 | 33.76 | 7,847 | +0.18(+0.52%) |
Feb 07, 2013 | 33.56 | 33.64 | 33.40 | 33.58 | 3,976 | -0.01(-0.03%) |
Feb 06, 2013 | 33.32 | 33.60 | 33.28 | 33.59 | 22,769 | +0.32(+0.95%) |
Feb 04, 2013 | 33.40 | 33.41 | 33.22 | 33.28 | 18,292 | -0.34(-1.01%) |
Feb 01, 2013 | 33.55 | 33.70 | 33.55 | 33.62 | 17,576 | +0.36(+1.09%) |
Jan 31, 2013 | 33.20 | 33.28 | 33.13 | 33.25 | 15,368 | +0.13(+0.39%) |
Jan 30, 2013 | 33.47 | 33.47 | 33.02 | 33.12 | 25,464 | -0.41(-1.23%) |
Jan 29, 2013 | 33.49 | 33.54 | 33.40 | 33.54 | 16,771 | +0.03(+0.09%) |
Jan 28, 2013 | 33.64 | 33.64 | 33.34 | 33.50 | 35,577 | +0.06(+0.17%) |
Jan 25, 2013 | 33.49 | 33.56 | 33.34 | 33.45 | 13,881 | +0.07(+0.21%) |
Jan 24, 2013 | 33.23 | 33.40 | 33.23 | 33.37 | 11,799 | +0.26(+0.80%) |
Jan 23, 2013 | 33.20 | 33.20 | 33.10 | 33.11 | 3,119 | -0.09(-0.28%) |
Jan 22, 2013 | 32.97 | 33.21 | 32.97 | 33.20 | 9,375 | +0.24(+0.73%) |
Jan 18, 2013 | 32.83 | 32.98 | 32.80 | 32.96 | 24,672 | +0.12(+0.37%) |
Jan 17, 2013 | 32.72 | 32.89 | 32.71 | 32.84 | 9,039 | +0.33(+1.02%) |
Jan 16, 2013 | 32.52 | 32.56 | 32.45 | 32.51 | 8,453 | -0.06(-0.19%) |
Jan 15, 2013 | 32.54 | 32.57 | 32.53 | 32.57 | 1,243 | +0.14(+0.44%) |
Jan 14, 2013 | 32.39 | 32.48 | 32.35 | 32.43 | 14,807 | -0.01(-0.03%) |
Jan 11, 2013 | 32.36 | 32.44 | 32.34 | 32.44 | 2,460 | -0.01(-0.03%) |
Jan 10, 2013 | 32.52 | 32.52 | 32.33 | 32.45 | 5,333 | +0.03(+0.10%) |
Jan 09, 2013 | 32.34 | 32.45 | 32.33 | 32.42 | 37,606 | +0.16(+0.49%) |
Jan 08, 2013 | 32.20 | 32.28 | 32.19 | 32.26 | 17,252 | -0.08(-0.26%) |
Jan 07, 2013 | 32.32 | 32.35 | 32.26 | 32.35 | 6,195 | -0.11(-0.34%) |
Jan 04, 2013 | 32.44 | 32.53 | 32.38 | 32.46 | 14,065 | +0.30(+0.92%) |
Jan 03, 2013 | 32.34 | 32.44 | 32.16 | 32.16 | 90,462 | +0.10(+0.31%) |
Jan 02, 2013 | 32.13 | 32.22 | 32.06 | 32.06 | 13,966 | +0.65(+2.08%) |
Dec 31, 2012 | 30.85 | 31.43 | 30.77 | 31.41 | 24,941 | +0.43(+1.39%) |
Dec 28, 2012 | 30.87 | 31.06 | 30.87 | 30.98 | 6,414 | +0.04(+0.13%) |
Dec 27, 2012 | 31.06 | 31.06 | 30.61 | 30.94 | 15,431 | -0.07(-0.22%) |
Dec 26, 2012 | 31.34 | 31.34 | 31.01 | 31.01 | 5,702 | -0.21(-0.66%) |
Dec 24, 2012 | 31.24 | 31.29 | 31.21 | 31.21 | 10,940 | -0.54(-1.70%) |
Dec 21, 2012 | 31.49 | 31.78 | 31.47 | 31.75 | 9,753 | -0.12(-0.39%) |
Dec 20, 2012 | 31.79 | 31.95 | 31.73 | 31.88 | 34,790 | +0.09(+0.30%) |
Dec 19, 2012 | 31.74 | 31.91 | 31.73 | 31.78 | 4,242 | +0.07(+0.21%) |
Dec 18, 2012 | 31.52 | 31.75 | 31.52 | 31.72 | 10,341 | +0.57(+1.84%) |
Dec 17, 2012 | 30.99 | 31.19 | 30.99 | 31.14 | 3,055 | +0.30(+0.97%) |
Dec 14, 2012 | 30.88 | 30.88 | 30.84 | 30.84 | 6,038 | -0.12(-0.39%) |
Dec 13, 2012 | 31.10 | 31.15 | 30.94 | 30.96 | 5,067 | -0.09(-0.29%) |
Dec 12, 2012 | 31.28 | 31.35 | 31.05 | 31.05 | 2,813 | -0.23(-0.73%) |
Dec 11, 2012 | 31.26 | 31.28 | 31.25 | 31.28 | 10,735 | +0.37(+1.19%) |
Dec 10, 2012 | 30.90 | 30.91 | 30.90 | 30.91 | 1,230 | +0.06(+0.20%) |
Dec 07, 2012 | 30.86 | 30.86 | 30.73 | 30.85 | 1,943 | +0.04(+0.12%) |
Dec 06, 2012 | 30.79 | 30.87 | 30.66 | 30.82 | 8,923 | +0.02(+0.06%) |
Dec 05, 2012 | 30.95 | 30.95 | 30.80 | 30.80 | 12,864 | -0.08(-0.26%) |