Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 33.37 | 34.19 | 33.30 | 33.86 | 387,588 | +0.44(+1.32%) |
Feb 27, 2013 | 32.61 | 33.62 | 32.34 | 33.42 | 437,305 | +0.74(+2.26%) |
Feb 26, 2013 | 32.87 | 33.23 | 32.47 | 32.68 | 375,905 | -0.38(-1.15%) |
Feb 22, 2013 | 32.19 | 33.15 | 32.08 | 33.06 | 452,401 | +1.11(+3.47%) |
Feb 21, 2013 | 31.79 | 32.31 | 31.49 | 31.95 | 767,241 | +0.21(+0.66%) |
Feb 20, 2013 | 31.40 | 32.01 | 31.12 | 31.74 | 361,648 | +0.05(+0.16%) |
Feb 19, 2013 | 30.93 | 32.12 | 30.90 | 31.69 | 326,272 | +0.78(+2.52%) |
Feb 15, 2013 | 31.78 | 32.02 | 30.83 | 30.91 | 548,468 | -0.81(-2.55%) |
Feb 14, 2013 | 30.88 | 32.43 | 30.75 | 31.72 | 377,727 | +0.65(+2.09%) |
Feb 13, 2013 | 32.68 | 32.71 | 30.14 | 31.07 | 650,248 | -1.42(-4.37%) |
Feb 12, 2013 | 32.83 | 33.23 | 32.36 | 32.49 | 247,591 | -0.31(-0.95%) |
Feb 11, 2013 | 32.19 | 32.93 | 31.99 | 32.80 | 312,326 | +0.55(+1.71%) |
Feb 08, 2013 | 31.63 | 32.29 | 31.62 | 32.25 | 166,729 | +0.76(+2.41%) |
Feb 07, 2013 | 32.51 | 32.51 | 31.12 | 31.49 | 495,609 | -1.05(-3.23%) |
Feb 06, 2013 | 33.45 | 33.45 | 32.34 | 32.54 | 390,959 | -0.80(-2.40%) |
Feb 04, 2013 | 33.62 | 34.01 | 32.98 | 33.34 | 404,837 | -0.63(-1.85%) |
Feb 01, 2013 | 32.72 | 34.13 | 32.72 | 33.97 | 364,167 | +1.29(+3.95%) |
Jan 31, 2013 | 32.53 | 32.82 | 32.22 | 32.68 | 192,679 | +0.07(+0.21%) |
Jan 30, 2013 | 32.55 | 32.68 | 32.26 | 32.61 | 178,435 | +0.05(+0.15%) |
Jan 29, 2013 | 31.80 | 32.58 | 31.72 | 32.56 | 271,993 | +0.42(+1.31%) |
Jan 28, 2013 | 32.10 | 32.52 | 31.85 | 32.14 | 266,531 | +0.01(+0.03%) |
Jan 25, 2013 | 31.55 | 32.67 | 31.47 | 32.13 | 217,569 | +0.73(+2.32%) |
Jan 24, 2013 | 31.02 | 31.96 | 30.74 | 31.40 | 201,753 | +0.26(+0.83%) |
Jan 23, 2013 | 31.47 | 31.51 | 31.12 | 31.14 | 97,188 | -0.24(-0.76%) |
Jan 22, 2013 | 31.60 | 31.72 | 30.85 | 31.38 | 100,174 | -0.26(-0.82%) |
Jan 18, 2013 | 31.50 | 32.09 | 31.11 | 31.64 | 290,058 | +1.16(+3.81%) |
Jan 17, 2013 | 31.20 | 31.30 | 30.05 | 30.48 | 261,722 | -0.65(-2.09%) |
Jan 16, 2013 | 30.71 | 31.30 | 30.47 | 31.13 | 133,192 | +0.41(+1.33%) |
Jan 15, 2013 | 30.39 | 30.90 | 30.14 | 30.72 | 105,690 | +0.06(+0.20%) |
Jan 14, 2013 | 30.85 | 31.14 | 30.07 | 30.66 | 218,065 | -0.42(-1.35%) |
Jan 11, 2013 | 31.58 | 31.75 | 30.90 | 31.08 | 161,475 | -0.45(-1.43%) |
Jan 10, 2013 | 31.31 | 31.66 | 31.21 | 31.53 | 375,145 | +0.27(+0.86%) |
Jan 09, 2013 | 30.65 | 31.50 | 30.50 | 31.26 | 283,980 | +0.88(+2.90%) |
Jan 08, 2013 | 30.65 | 30.68 | 29.98 | 30.38 | 318,465 | -0.27(-0.88%) |
Jan 07, 2013 | 30.40 | 31.04 | 29.94 | 30.65 | 561,748 | +0.81(+2.71%) |
Jan 04, 2013 | 30.01 | 30.19 | 29.53 | 29.84 | 165,897 | -0.04(-0.13%) |
Jan 03, 2013 | 30.30 | 30.43 | 29.85 | 29.88 | 268,077 | -0.44(-1.45%) |
Jan 02, 2013 | 30.49 | 30.69 | 29.55 | 30.32 | 425,026 | +0.77(+2.61%) |
Dec 31, 2012 | 28.46 | 29.59 | 28.11 | 29.55 | 450,966 | +1.08(+3.79%) |
Dec 28, 2012 | 28.31 | 28.71 | 27.94 | 28.47 | 346,131 | -0.12(-0.42%) |
Dec 27, 2012 | 28.23 | 28.62 | 27.51 | 28.59 | 364,806 | +0.32(+1.13%) |
Dec 26, 2012 | 28.55 | 28.58 | 28.04 | 28.27 | 151,016 | -0.19(-0.67%) |
Dec 24, 2012 | 28.34 | 28.50 | 27.95 | 28.46 | 91,173 | +0.08(+0.28%) |
Dec 21, 2012 | 28.21 | 28.46 | 27.89 | 28.38 | 369,853 | -0.16(-0.56%) |
Dec 20, 2012 | 28.14 | 28.70 | 27.91 | 28.54 | 322,982 | +0.41(+1.46%) |
Dec 19, 2012 | 27.84 | 28.21 | 27.60 | 28.13 | 261,297 | +0.29(+1.04%) |
Dec 18, 2012 | 26.50 | 27.91 | 26.50 | 27.84 | 625,390 | +1.43(+5.41%) |
Dec 17, 2012 | 26.14 | 26.59 | 25.91 | 26.41 | 321,184 | +0.38(+1.46%) |
Dec 14, 2012 | 26.18 | 26.37 | 25.44 | 26.03 | 360,700 | -0.41(-1.55%) |
Dec 13, 2012 | 27.57 | 27.60 | 26.30 | 26.44 | 324,844 | -1.09(-3.96%) |
Dec 12, 2012 | 28.00 | 28.00 | 27.45 | 27.53 | 256,130 | -0.39(-1.40%) |
Dec 11, 2012 | 27.42 | 28.00 | 27.27 | 27.92 | 391,668 | +0.80(+2.95%) |
Dec 10, 2012 | 27.03 | 27.36 | 26.90 | 27.12 | 212,305 | -0.05(-0.18%) |
Dec 07, 2012 | 27.40 | 27.40 | 26.94 | 27.17 | 98,899 | -0.07(-0.26%) |
Dec 06, 2012 | 27.28 | 27.50 | 26.92 | 27.24 | 138,336 | -0.05(-0.18%) |
Dec 05, 2012 | 27.76 | 27.76 | 27.24 | 27.29 | 122,405 | -0.46(-1.66%) |