Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 30.33 | 30.42 | 30.01 | 30.11 | 396,014 | -0.14(-0.47%) |
Feb 27, 2013 | 29.55 | 30.38 | 29.55 | 30.25 | 536,773 | +0.64(+2.14%) |
Feb 26, 2013 | 29.76 | 29.89 | 29.40 | 29.61 | 559,914 | +0.00(+0.00%) |
Feb 25, 2013 | 30.17 | 30.55 | 29.18 | 29.61 | 2,507,547 | -0.84(-2.77%) |
Feb 22, 2013 | 30.82 | 31.04 | 30.28 | 30.46 | 870,038 | -0.19(-0.63%) |
Feb 21, 2013 | 30.96 | 31.09 | 30.36 | 30.65 | 853,568 | -0.39(-1.27%) |
Feb 20, 2013 | 31.54 | 31.59 | 31.03 | 31.04 | 444,918 | -0.58(-1.85%) |
Feb 19, 2013 | 31.52 | 31.67 | 31.43 | 31.63 | 590,697 | +0.21(+0.66%) |
Feb 15, 2013 | 31.38 | 31.63 | 31.36 | 31.42 | 410,474 | +0.03(+0.11%) |
Feb 14, 2013 | 31.20 | 31.43 | 31.16 | 31.38 | 315,598 | +0.04(+0.13%) |
Feb 13, 2013 | 31.22 | 31.53 | 31.22 | 31.34 | 778,225 | +0.22(+0.70%) |
Feb 12, 2013 | 31.12 | 31.27 | 30.99 | 31.13 | 334,731 | +0.06(+0.19%) |
Feb 11, 2013 | 31.22 | 31.22 | 30.89 | 31.07 | 559,994 | -0.22(-0.69%) |
Feb 08, 2013 | 31.34 | 31.61 | 31.21 | 31.28 | 378,791 | +0.01(+0.03%) |
Feb 07, 2013 | 31.36 | 31.53 | 31.08 | 31.28 | 391,058 | -0.15(-0.48%) |
Feb 06, 2013 | 31.28 | 31.60 | 31.28 | 31.43 | 366,363 | +0.18(+0.56%) |
Feb 04, 2013 | 31.42 | 31.67 | 31.18 | 31.25 | 306,971 | -0.38(-1.19%) |
Feb 01, 2013 | 31.52 | 31.73 | 31.24 | 31.63 | 736,171 | +0.28(+0.90%) |
Jan 31, 2013 | 31.44 | 31.67 | 31.18 | 31.34 | 770,086 | -0.20(-0.63%) |
Jan 30, 2013 | 31.65 | 31.68 | 31.51 | 31.54 | 693,886 | -0.16(-0.50%) |
Jan 29, 2013 | 31.37 | 31.77 | 31.37 | 31.70 | 740,042 | +0.24(+0.77%) |
Jan 28, 2013 | 31.24 | 31.92 | 31.21 | 31.46 | 678,038 | +0.27(+0.88%) |
Jan 25, 2013 | 30.88 | 31.19 | 30.78 | 31.18 | 520,233 | +0.38(+1.22%) |
Jan 24, 2013 | 30.43 | 30.96 | 30.43 | 30.81 | 655,287 | +0.30(+0.98%) |
Jan 23, 2013 | 30.53 | 30.74 | 30.48 | 30.51 | 412,323 | -0.06(-0.19%) |
Jan 22, 2013 | 30.37 | 30.58 | 30.32 | 30.57 | 463,151 | +0.17(+0.55%) |
Jan 18, 2013 | 30.49 | 30.60 | 30.11 | 30.40 | 562,491 | -0.10(-0.33%) |
Jan 17, 2013 | 29.38 | 30.77 | 29.32 | 30.50 | 1,103,256 | +1.60(+5.54%) |
Jan 16, 2013 | 28.88 | 28.97 | 28.75 | 28.90 | 554,670 | -0.06(-0.20%) |
Jan 15, 2013 | 28.67 | 29.04 | 28.64 | 28.96 | 500,274 | +0.14(+0.49%) |
Jan 14, 2013 | 28.93 | 29.02 | 28.65 | 28.82 | 575,318 | -0.16(-0.55%) |
Jan 11, 2013 | 28.75 | 28.98 | 28.74 | 28.98 | 546,930 | +0.10(+0.35%) |
Jan 10, 2013 | 29.17 | 29.17 | 28.72 | 28.88 | 446,770 | -0.12(-0.40%) |
Jan 09, 2013 | 28.79 | 29.03 | 28.74 | 28.99 | 522,947 | +0.23(+0.81%) |
Jan 08, 2013 | 28.74 | 28.94 | 28.73 | 28.76 | 444,867 | -0.09(-0.32%) |
Jan 07, 2013 | 28.78 | 28.99 | 28.74 | 28.85 | 373,109 | -0.08(-0.29%) |
Jan 04, 2013 | 28.78 | 28.99 | 28.70 | 28.93 | 543,993 | +0.18(+0.64%) |
Jan 03, 2013 | 28.40 | 29.00 | 28.38 | 28.75 | 807,550 | +0.32(+1.14%) |
Jan 02, 2013 | 28.29 | 28.43 | 27.37 | 28.43 | 974,776 | +1.06(+3.87%) |
Dec 31, 2012 | 26.97 | 27.45 | 26.91 | 27.37 | 569,352 | +0.32(+1.17%) |
Dec 28, 2012 | 27.10 | 27.36 | 27.04 | 27.05 | 478,850 | -0.26(-0.95%) |
Dec 27, 2012 | 27.25 | 27.42 | 27.05 | 27.31 | 454,530 | +0.03(+0.12%) |
Dec 26, 2012 | 27.59 | 27.59 | 27.19 | 27.28 | 480,798 | -0.29(-1.06%) |
Dec 24, 2012 | 27.32 | 27.60 | 27.17 | 27.57 | 239,344 | +0.19(+0.70%) |
Dec 21, 2012 | 26.96 | 27.72 | 26.88 | 27.38 | 2,046,531 | -0.06(-0.21%) |
Dec 20, 2012 | 27.63 | 27.79 | 27.13 | 27.43 | 1,021,409 | -0.15(-0.54%) |
Dec 19, 2012 | 27.98 | 28.10 | 27.58 | 27.58 | 594,000 | -0.38(-1.37%) |
Dec 18, 2012 | 27.63 | 27.99 | 27.46 | 27.97 | 564,601 | +0.40(+1.45%) |
Dec 17, 2012 | 27.41 | 27.58 | 27.17 | 27.57 | 726,745 | +0.18(+0.67%) |
Dec 14, 2012 | 27.82 | 27.90 | 27.29 | 27.38 | 604,527 | -0.44(-1.59%) |
Dec 13, 2012 | 28.04 | 28.14 | 27.60 | 27.83 | 267,818 | -0.24(-0.86%) |
Dec 12, 2012 | 28.28 | 28.39 | 28.03 | 28.07 | 533,380 | -0.12(-0.44%) |
Dec 11, 2012 | 28.53 | 28.54 | 28.02 | 28.19 | 417,879 | -0.20(-0.70%) |
Dec 10, 2012 | 28.02 | 28.52 | 27.84 | 28.39 | 615,614 | +0.41(+1.46%) |
Dec 07, 2012 | 28.18 | 28.18 | 27.83 | 27.98 | 559,003 | -0.08(-0.30%) |
Dec 06, 2012 | 27.95 | 28.34 | 27.78 | 28.07 | 694,942 | +0.12(+0.42%) |
Dec 05, 2012 | 27.85 | 28.03 | 27.58 | 27.95 | 449,070 | +0.18(+0.66%) |