Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 31.40 | 31.86 | 31.27 | 31.49 | 673,433 | +0.22(+0.69%) |
Feb 27, 2013 | 30.42 | 31.60 | 30.34 | 31.28 | 608,646 | +0.88(+2.90%) |
Feb 26, 2013 | 30.29 | 30.52 | 30.14 | 30.39 | 480,252 | -0.38(-1.23%) |
Feb 22, 2013 | 30.18 | 30.79 | 30.18 | 30.77 | 317,458 | +0.85(+2.84%) |
Feb 21, 2013 | 30.47 | 30.50 | 29.48 | 29.92 | 693,272 | -0.70(-2.30%) |
Feb 20, 2013 | 31.18 | 31.51 | 30.56 | 30.63 | 710,968 | -0.60(-1.93%) |
Feb 19, 2013 | 30.90 | 31.41 | 30.90 | 31.23 | 790,037 | +0.25(+0.82%) |
Feb 15, 2013 | 31.12 | 31.16 | 30.67 | 30.97 | 581,955 | +0.08(+0.25%) |
Feb 14, 2013 | 30.01 | 31.33 | 29.86 | 30.90 | 1,016,076 | +0.90(+3.00%) |
Feb 13, 2013 | 30.27 | 30.40 | 29.76 | 30.00 | 315,390 | -0.21(-0.69%) |
Feb 12, 2013 | 29.80 | 30.31 | 29.71 | 30.21 | 434,809 | +0.23(+0.77%) |
Feb 11, 2013 | 29.49 | 30.16 | 29.44 | 29.97 | 850,139 | +0.00(+0.00%) |
Feb 08, 2013 | 30.06 | 30.33 | 29.82 | 29.97 | 687,406 | -0.28(-0.92%) |
Feb 07, 2013 | 29.97 | 30.31 | 29.66 | 30.25 | 954,589 | +0.28(+0.95%) |
Feb 06, 2013 | 29.65 | 30.15 | 29.41 | 29.97 | 1,335,977 | +0.60(+2.04%) |
Feb 04, 2013 | 29.51 | 29.52 | 28.96 | 29.37 | 513,199 | -0.29(-0.99%) |
Feb 01, 2013 | 29.31 | 29.81 | 28.43 | 29.66 | 1,593,013 | +0.17(+0.57%) |
Jan 31, 2013 | 28.82 | 29.61 | 28.37 | 29.49 | 1,159,440 | +0.69(+2.41%) |
Jan 30, 2013 | 28.39 | 28.86 | 27.63 | 28.80 | 1,087,064 | +1.40(+5.11%) |
Jan 29, 2013 | 27.23 | 27.47 | 27.07 | 27.40 | 584,846 | +0.08(+0.28%) |
Jan 28, 2013 | 27.29 | 27.53 | 27.25 | 27.32 | 246,584 | +0.00(+0.00%) |
Jan 25, 2013 | 26.85 | 27.32 | 26.80 | 27.32 | 454,462 | +0.51(+1.89%) |
Jan 24, 2013 | 26.54 | 26.97 | 26.54 | 26.81 | 307,637 | +0.27(+1.01%) |
Jan 23, 2013 | 26.79 | 26.80 | 26.49 | 26.54 | 141,763 | -0.22(-0.81%) |
Jan 22, 2013 | 26.47 | 26.77 | 26.40 | 26.76 | 471,695 | +0.33(+1.25%) |
Jan 18, 2013 | 25.63 | 26.43 | 25.63 | 26.43 | 573,709 | +0.85(+3.31%) |
Jan 17, 2013 | 25.41 | 26.00 | 25.37 | 25.58 | 203,796 | +0.32(+1.28%) |
Jan 16, 2013 | 25.40 | 25.54 | 25.23 | 25.26 | 188,885 | -0.14(-0.55%) |
Jan 15, 2013 | 25.23 | 25.55 | 25.23 | 25.40 | 207,827 | -0.06(-0.24%) |
Jan 14, 2013 | 25.43 | 25.62 | 25.33 | 25.46 | 286,928 | +0.01(+0.03%) |
Jan 11, 2013 | 25.37 | 25.53 | 25.32 | 25.45 | 877,628 | +0.06(+0.24%) |
Jan 10, 2013 | 25.46 | 25.46 | 25.21 | 25.39 | 455,714 | +0.16(+0.64%) |
Jan 09, 2013 | 25.19 | 25.25 | 24.78 | 25.23 | 322,536 | +0.18(+0.74%) |
Jan 08, 2013 | 24.96 | 25.10 | 24.87 | 25.04 | 222,636 | +0.11(+0.43%) |
Jan 07, 2013 | 24.92 | 25.24 | 24.92 | 24.93 | 202,034 | -0.22(-0.89%) |
Jan 04, 2013 | 24.80 | 25.27 | 24.76 | 25.16 | 429,435 | +0.50(+2.03%) |
Jan 03, 2013 | 24.40 | 24.70 | 24.35 | 24.66 | 670,203 | +0.48(+2.01%) |
Jan 02, 2013 | 23.94 | 24.23 | 23.23 | 24.17 | 424,042 | +0.94(+4.04%) |
Dec 31, 2012 | 22.84 | 23.24 | 22.59 | 23.23 | 342,363 | +0.42(+1.82%) |
Dec 28, 2012 | 22.56 | 23.16 | 22.53 | 22.82 | 231,665 | +0.09(+0.41%) |
Dec 27, 2012 | 22.63 | 22.80 | 22.41 | 22.73 | 260,945 | +0.10(+0.44%) |
Dec 26, 2012 | 22.71 | 22.86 | 22.55 | 22.63 | 98,183 | -0.06(-0.27%) |
Dec 24, 2012 | 22.75 | 22.90 | 22.67 | 22.69 | 48,378 | -0.12(-0.54%) |
Dec 21, 2012 | 22.49 | 22.90 | 22.46 | 22.81 | 347,680 | +0.04(+0.17%) |
Dec 20, 2012 | 23.05 | 23.05 | 22.60 | 22.77 | 185,353 | -0.30(-1.30%) |
Dec 19, 2012 | 22.66 | 23.14 | 22.57 | 23.07 | 323,716 | +0.48(+2.11%) |
Dec 18, 2012 | 22.12 | 22.69 | 22.03 | 22.59 | 224,987 | +0.47(+2.12%) |
Dec 17, 2012 | 22.07 | 22.18 | 21.87 | 22.12 | 168,025 | +0.17(+0.77%) |
Dec 14, 2012 | 21.84 | 22.41 | 21.74 | 21.96 | 590,284 | +0.38(+1.75%) |
Dec 13, 2012 | 21.74 | 21.74 | 21.49 | 21.58 | 203,953 | -0.16(-0.74%) |
Dec 12, 2012 | 21.89 | 21.98 | 21.59 | 21.74 | 287,176 | +0.02(+0.11%) |
Dec 11, 2012 | 21.62 | 21.93 | 21.35 | 21.72 | 464,762 | +0.25(+1.15%) |
Dec 10, 2012 | 21.41 | 21.59 | 21.20 | 21.47 | 227,053 | -0.07(-0.32%) |
Dec 07, 2012 | 21.79 | 21.79 | 21.42 | 21.54 | 123,436 | +0.02(+0.07%) |
Dec 06, 2012 | 21.32 | 21.53 | 21.24 | 21.52 | 182,954 | +0.17(+0.79%) |
Dec 05, 2012 | 21.36 | 21.42 | 21.14 | 21.36 | 356,418 | +0.10(+0.47%) |