Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 32.69 | 33.05 | 32.63 | 33.05 | 1,777 | -0.01(-0.02%) |
Feb 27, 2013 | 33.05 | 33.05 | 33.05 | 33.05 | 500 | +0.06(+0.19%) |
Feb 26, 2013 | 32.98 | 33.02 | 32.89 | 32.99 | 8,968 | +0.19(+0.59%) |
Feb 22, 2013 | 32.75 | 32.85 | 32.61 | 32.80 | 7,716 | +0.06(+0.17%) |
Feb 21, 2013 | 32.43 | 32.79 | 32.43 | 32.74 | 2,450 | +0.00(+0.00%) |
Feb 20, 2013 | 32.77 | 32.77 | 32.60 | 32.74 | 5,521 | +0.01(+0.03%) |
Feb 19, 2013 | 32.80 | 32.80 | 32.61 | 32.73 | 2,632 | +0.12(+0.37%) |
Feb 15, 2013 | 32.66 | 32.87 | 32.47 | 32.61 | 28,453 | -0.25(-0.76%) |
Feb 14, 2013 | 32.60 | 32.86 | 32.58 | 32.86 | 8,501 | +0.26(+0.80%) |
Feb 13, 2013 | 32.83 | 32.83 | 32.48 | 32.60 | 22,731 | -0.27(-0.82%) |
Feb 12, 2013 | 32.65 | 32.87 | 32.57 | 32.87 | 1,784 | +0.06(+0.18%) |
Feb 11, 2013 | 32.79 | 32.87 | 32.67 | 32.81 | 3,365 | -0.17(-0.52%) |
Feb 08, 2013 | 32.96 | 32.98 | 32.76 | 32.98 | 2,276 | +0.04(+0.12%) |
Feb 07, 2013 | 32.90 | 32.99 | 32.69 | 32.94 | 15,150 | +0.08(+0.24%) |
Feb 06, 2013 | 32.69 | 32.86 | 32.69 | 32.86 | 400 | +0.26(+0.80%) |
Feb 04, 2013 | 32.55 | 32.70 | 32.55 | 32.60 | 1,491 | -0.02(-0.06%) |
Feb 01, 2013 | 32.84 | 32.85 | 32.55 | 32.62 | 23,865 | -0.18(-0.55%) |
Jan 31, 2013 | 32.80 | 32.80 | 32.80 | 32.80 | 520 | +0.02(+0.08%) |
Jan 30, 2013 | 32.74 | 32.81 | 32.62 | 32.77 | 17,977 | +0.15(+0.47%) |
Jan 29, 2013 | 32.53 | 32.62 | 32.53 | 32.62 | 440 | -0.06(-0.18%) |
Jan 28, 2013 | 32.64 | 32.68 | 32.46 | 32.68 | 11,549 | -0.05(-0.15%) |
Jan 25, 2013 | 32.66 | 32.79 | 32.65 | 32.73 | 6,439 | -0.02(-0.05%) |
Jan 24, 2013 | 32.83 | 32.88 | 32.75 | 32.75 | 4,806 | -0.14(-0.42%) |
Jan 23, 2013 | 32.89 | 32.90 | 32.88 | 32.88 | 2,220 | -0.01(-0.02%) |
Jan 22, 2013 | 32.62 | 32.89 | 32.62 | 32.89 | 6,327 | +0.14(+0.43%) |
Jan 18, 2013 | 32.79 | 32.85 | 32.74 | 32.75 | 3,490 | +0.00(+0.00%) |
Jan 17, 2013 | 32.75 | 32.80 | 32.70 | 32.75 | 25,019 | -0.04(-0.12%) |
Jan 16, 2013 | 32.87 | 32.92 | 32.67 | 32.79 | 19,875 | -0.02(-0.07%) |
Jan 15, 2013 | 32.88 | 32.88 | 32.80 | 32.81 | 1,918 | +0.01(+0.04%) |
Jan 14, 2013 | 32.80 | 32.80 | 32.69 | 32.80 | 2,400 | +0.05(+0.15%) |
Jan 11, 2013 | 32.61 | 32.75 | 32.61 | 32.75 | 16,675 | +0.00(+0.00%) |
Jan 10, 2013 | 32.69 | 32.91 | 32.66 | 32.75 | 61,502 | +0.06(+0.18%) |
Jan 09, 2013 | 32.57 | 32.93 | 32.57 | 32.69 | 3,754 | +0.03(+0.09%) |
Jan 08, 2013 | 32.86 | 32.86 | 32.54 | 32.66 | 39,189 | -0.08(-0.24%) |
Jan 07, 2013 | 32.88 | 32.88 | 32.64 | 32.74 | 23,445 | +0.00(+0.00%) |
Jan 04, 2013 | 32.84 | 32.84 | 32.55 | 32.74 | 72,984 | -0.04(-0.12%) |
Jan 03, 2013 | 32.65 | 32.87 | 32.63 | 32.78 | 5,427 | -0.07(-0.21%) |
Jan 02, 2013 | 32.88 | 32.94 | 32.58 | 32.85 | 9,558 | +0.27(+0.83%) |
Dec 31, 2012 | 32.65 | 32.65 | 32.50 | 32.58 | 29,900 | +0.01(+0.03%) |
Dec 28, 2012 | 32.78 | 32.78 | 32.57 | 32.57 | 15,182 | -0.03(-0.09%) |
Dec 27, 2012 | 32.56 | 32.69 | 32.44 | 32.60 | 23,312 | -0.26(-0.79%) |
Dec 26, 2012 | 32.67 | 32.87 | 32.67 | 32.86 | 33,042 | +0.22(+0.67%) |
Dec 24, 2012 | 32.70 | 32.70 | 32.63 | 32.64 | 900 | -0.29(-0.88%) |
Dec 21, 2012 | 32.79 | 32.93 | 32.75 | 32.93 | 12,577 | +0.33(+1.02%) |
Dec 20, 2012 | 32.61 | 32.74 | 32.57 | 32.60 | 1,446 | -0.24(-0.74%) |
Dec 19, 2012 | 32.86 | 32.86 | 32.64 | 32.84 | 14,528 | +0.22(+0.67%) |
Dec 18, 2012 | 32.71 | 32.71 | 32.55 | 32.62 | 23,228 | -0.14(-0.42%) |
Dec 17, 2012 | 32.97 | 32.97 | 32.73 | 32.76 | 10,174 | -0.07(-0.21%) |
Dec 14, 2012 | 32.85 | 32.85 | 32.75 | 32.83 | 1,320 | +0.00(+0.01%) |
Dec 13, 2012 | 32.85 | 32.90 | 32.73 | 32.83 | 4,850 | -0.10(-0.32%) |
Dec 12, 2012 | 33.00 | 33.09 | 32.84 | 32.93 | 3,218 | +0.09(+0.27%) |
Dec 11, 2012 | 33.01 | 33.01 | 32.84 | 32.84 | 2,784 | -0.20(-0.61%) |
Dec 10, 2012 | 32.86 | 33.04 | 32.86 | 33.04 | 10,800 | +0.06(+0.18%) |
Dec 07, 2012 | 32.99 | 32.99 | 32.90 | 32.98 | 8,973 | +0.02(+0.06%) |
Dec 06, 2012 | 32.95 | 33.00 | 32.93 | 32.96 | 2,963 | +0.06(+0.18%) |
Dec 05, 2012 | 33.06 | 33.06 | 32.90 | 32.90 | 48,969 | -0.07(-0.22%) |