Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 31.43 | 31.62 | 31.34 | 31.47 | 18,003 | +0.06(+0.18%) |
Feb 27, 2013 | 30.79 | 31.50 | 30.79 | 31.41 | 60,377 | +0.61(+1.97%) |
Feb 26, 2013 | 30.74 | 30.82 | 30.35 | 30.81 | 21,312 | -0.40(-1.28%) |
Feb 22, 2013 | 31.02 | 31.21 | 30.93 | 31.21 | 54,863 | +0.34(+1.09%) |
Feb 21, 2013 | 31.24 | 31.27 | 30.69 | 30.87 | 63,887 | -0.39(-1.25%) |
Feb 20, 2013 | 32.02 | 32.02 | 31.26 | 31.27 | 62,016 | -0.69(-2.16%) |
Feb 19, 2013 | 31.79 | 31.96 | 31.75 | 31.96 | 26,871 | +0.26(+0.82%) |
Feb 15, 2013 | 31.78 | 31.80 | 31.58 | 31.69 | 13,748 | -0.00(-0.01%) |
Feb 14, 2013 | 31.56 | 31.73 | 31.56 | 31.70 | 22,073 | +0.14(+0.45%) |
Feb 13, 2013 | 31.59 | 31.60 | 31.42 | 31.55 | 28,972 | +0.07(+0.24%) |
Feb 12, 2013 | 31.43 | 31.54 | 31.41 | 31.48 | 34,687 | +0.07(+0.24%) |
Feb 11, 2013 | 31.56 | 31.56 | 31.34 | 31.41 | 42,748 | -0.12(-0.38%) |
Feb 08, 2013 | 31.36 | 31.53 | 31.36 | 31.53 | 28,235 | +0.33(+1.06%) |
Feb 07, 2013 | 31.35 | 31.35 | 30.90 | 31.19 | 24,728 | -0.04(-0.14%) |
Feb 06, 2013 | 31.04 | 31.28 | 31.04 | 31.24 | 75,147 | +0.49(+1.59%) |
Feb 04, 2013 | 31.14 | 31.16 | 30.73 | 30.75 | 46,782 | -0.55(-1.74%) |
Feb 01, 2013 | 31.38 | 31.42 | 31.21 | 31.29 | 30,594 | +0.17(+0.54%) |
Jan 31, 2013 | 30.90 | 31.22 | 30.77 | 31.13 | 41,945 | +0.22(+0.72%) |
Jan 30, 2013 | 31.19 | 31.19 | 30.90 | 30.90 | 24,777 | -0.16(-0.51%) |
Jan 29, 2013 | 31.11 | 31.12 | 30.91 | 31.06 | 120,811 | -0.11(-0.36%) |
Jan 28, 2013 | 31.13 | 31.19 | 30.91 | 31.17 | 99,936 | +0.19(+0.63%) |
Jan 25, 2013 | 30.87 | 30.99 | 30.79 | 30.98 | 47,666 | +0.27(+0.88%) |
Jan 24, 2013 | 30.59 | 30.88 | 30.59 | 30.71 | 82,338 | +0.15(+0.49%) |
Jan 23, 2013 | 30.54 | 30.65 | 30.46 | 30.56 | 38,277 | +0.08(+0.28%) |
Jan 22, 2013 | 30.37 | 30.47 | 30.26 | 30.47 | 20,124 | +0.18(+0.58%) |
Jan 18, 2013 | 30.43 | 30.43 | 30.14 | 30.30 | 19,893 | -0.01(-0.03%) |
Jan 17, 2013 | 30.21 | 30.42 | 30.17 | 30.30 | 82,927 | +0.25(+0.83%) |
Jan 16, 2013 | 30.06 | 30.10 | 29.89 | 30.06 | 60,520 | -0.05(-0.18%) |
Jan 15, 2013 | 29.95 | 30.21 | 29.95 | 30.11 | 56,594 | +0.07(+0.25%) |
Jan 14, 2013 | 30.13 | 30.18 | 29.84 | 30.03 | 29,470 | -0.04(-0.12%) |
Jan 11, 2013 | 30.05 | 30.07 | 29.93 | 30.07 | 30,393 | +0.07(+0.22%) |
Jan 10, 2013 | 29.99 | 30.05 | 29.76 | 30.01 | 55,771 | +0.14(+0.47%) |
Jan 09, 2013 | 29.78 | 29.88 | 29.70 | 29.87 | 56,578 | +0.35(+1.20%) |
Jan 08, 2013 | 29.64 | 29.67 | 29.37 | 29.51 | 116,591 | -0.15(-0.49%) |
Jan 07, 2013 | 29.61 | 29.68 | 29.49 | 29.66 | 53,564 | +0.01(+0.02%) |
Jan 04, 2013 | 29.54 | 29.69 | 29.39 | 29.65 | 77,221 | +0.26(+0.89%) |
Jan 03, 2013 | 29.38 | 29.62 | 29.35 | 29.39 | 77,603 | -0.08(-0.28%) |
Jan 02, 2013 | 29.30 | 29.48 | 29.21 | 29.48 | 80,987 | +0.66(+2.30%) |
Dec 31, 2012 | 28.37 | 28.81 | 28.02 | 28.81 | 58,992 | +0.65(+2.30%) |
Dec 28, 2012 | 28.21 | 28.28 | 28.10 | 28.16 | 11,333 | -0.14(-0.50%) |
Dec 27, 2012 | 28.37 | 28.38 | 28.02 | 28.31 | 7,144 | -0.07(-0.25%) |
Dec 26, 2012 | 28.65 | 28.65 | 28.37 | 28.37 | 2,489 | -0.23(-0.82%) |
Dec 24, 2012 | 28.63 | 28.63 | 28.53 | 28.61 | 615 | +0.14(+0.49%) |
Dec 21, 2012 | 28.37 | 28.62 | 28.28 | 28.47 | 10,194 | -0.38(-1.32%) |
Dec 20, 2012 | 28.73 | 28.85 | 28.72 | 28.85 | 4,357 | +0.07(+0.23%) |
Dec 19, 2012 | 28.88 | 28.88 | 28.76 | 28.78 | 18,009 | +0.19(+0.68%) |
Dec 18, 2012 | 28.34 | 28.67 | 28.34 | 28.59 | 3,161 | +0.47(+1.66%) |
Dec 17, 2012 | 28.02 | 28.17 | 27.98 | 28.12 | 2,369 | +0.15(+0.52%) |
Dec 14, 2012 | 28.09 | 28.09 | 27.98 | 27.98 | 640 | -0.11(-0.40%) |
Dec 13, 2012 | 28.13 | 28.33 | 28.09 | 28.09 | 6,562 | -0.19(-0.69%) |
Dec 12, 2012 | 28.27 | 28.34 | 28.23 | 28.28 | 3,226 | +0.01(+0.03%) |
Dec 11, 2012 | 28.29 | 28.36 | 28.21 | 28.27 | 9,344 | +0.01(+0.03%) |
Dec 10, 2012 | 28.09 | 28.30 | 28.09 | 28.26 | 9,201 | +0.14(+0.49%) |
Dec 07, 2012 | 28.01 | 28.13 | 28.01 | 28.13 | 3,506 | +0.19(+0.68%) |
Dec 06, 2012 | 28.03 | 28.03 | 27.91 | 27.94 | 6,504 | +0.06(+0.23%) |
Dec 05, 2012 | 28.04 | 28.04 | 27.87 | 27.87 | 6,174 | -0.09(-0.33%) |