Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 30.31 | 30.50 | 30.15 | 30.27 | 1,127,954 | -0.52(-1.69%) |
Feb 27, 2013 | 30.17 | 30.84 | 30.10 | 30.79 | 1,761,400 | +1.02(+3.43%) |
Feb 26, 2013 | 29.90 | 29.99 | 29.50 | 29.77 | 1,592,349 | +0.37(+1.25%) |
Feb 25, 2013 | 31.03 | 31.03 | 29.40 | 29.40 | 3,216,230 | -1.26(-4.12%) |
Feb 22, 2013 | 30.87 | 31.05 | 30.10 | 30.67 | 4,032,896 | +0.92(+3.11%) |
Feb 21, 2013 | 29.38 | 29.76 | 29.14 | 29.74 | 3,657,935 | -0.14(-0.47%) |
Feb 20, 2013 | 30.36 | 30.45 | 29.82 | 29.88 | 1,954,637 | -0.24(-0.80%) |
Feb 19, 2013 | 30.07 | 30.23 | 29.95 | 30.12 | 1,441,900 | +0.21(+0.71%) |
Feb 15, 2013 | 29.75 | 30.02 | 29.69 | 29.91 | 2,611,058 | +0.04(+0.12%) |
Feb 14, 2013 | 29.59 | 29.98 | 29.58 | 29.87 | 2,226,101 | -0.07(-0.22%) |
Feb 13, 2013 | 29.69 | 30.04 | 29.58 | 29.94 | 1,597,456 | +0.53(+1.80%) |
Feb 12, 2013 | 29.17 | 29.47 | 29.16 | 29.41 | 1,039,301 | +0.32(+1.08%) |
Feb 11, 2013 | 28.89 | 29.18 | 28.84 | 29.10 | 1,952,846 | -0.31(-1.05%) |
Feb 08, 2013 | 29.14 | 29.45 | 29.13 | 29.40 | 1,054,264 | +0.20(+0.68%) |
Feb 07, 2013 | 29.57 | 29.65 | 29.03 | 29.21 | 2,084,777 | -0.48(-1.61%) |
Feb 06, 2013 | 29.43 | 29.72 | 29.29 | 29.68 | 2,130,984 | -0.32(-1.05%) |
Feb 04, 2013 | 30.30 | 30.54 | 29.75 | 30.00 | 2,148,884 | -1.40(-4.46%) |
Feb 01, 2013 | 30.92 | 31.52 | 30.84 | 31.40 | 1,162,399 | +0.52(+1.69%) |
Jan 31, 2013 | 30.78 | 31.07 | 30.62 | 30.88 | 1,135,250 | +0.14(+0.45%) |
Jan 30, 2013 | 30.94 | 31.15 | 30.64 | 30.74 | 1,308,156 | -0.32(-1.04%) |
Jan 29, 2013 | 30.93 | 31.14 | 30.92 | 31.06 | 1,171,212 | +0.12(+0.40%) |
Jan 28, 2013 | 31.32 | 31.42 | 30.84 | 30.94 | 1,454,223 | -0.23(-0.75%) |
Jan 25, 2013 | 31.11 | 31.51 | 30.91 | 31.17 | 1,719,927 | +0.23(+0.76%) |
Jan 24, 2013 | 31.13 | 31.31 | 30.74 | 30.94 | 998,704 | -0.15(-0.47%) |
Jan 23, 2013 | 30.76 | 31.28 | 30.76 | 31.09 | 1,804,387 | +0.37(+1.19%) |
Jan 22, 2013 | 30.67 | 30.72 | 30.32 | 30.72 | 1,161,117 | +0.44(+1.45%) |
Jan 18, 2013 | 30.12 | 30.31 | 29.94 | 30.28 | 1,014,378 | +0.05(+0.17%) |
Jan 17, 2013 | 30.56 | 30.56 | 30.15 | 30.23 | 1,283,079 | +0.07(+0.24%) |
Jan 16, 2013 | 30.19 | 30.43 | 30.00 | 30.15 | 1,611,947 | +0.02(+0.07%) |
Jan 15, 2013 | 29.68 | 30.37 | 29.65 | 30.13 | 1,732,699 | +0.01(+0.05%) |
Jan 14, 2013 | 30.25 | 30.42 | 30.00 | 30.12 | 1,131,593 | -0.52(-1.70%) |
Jan 11, 2013 | 30.59 | 30.67 | 30.29 | 30.64 | 1,810,916 | +0.26(+0.87%) |
Jan 10, 2013 | 30.65 | 30.65 | 30.23 | 30.37 | 1,327,315 | +0.21(+0.68%) |
Jan 09, 2013 | 29.89 | 30.20 | 29.86 | 30.17 | 1,336,917 | +0.26(+0.88%) |
Jan 08, 2013 | 30.00 | 30.07 | 29.65 | 29.90 | 2,021,335 | -0.36(-1.19%) |
Jan 07, 2013 | 30.31 | 30.47 | 30.09 | 30.26 | 2,271,308 | -0.90(-2.90%) |
Jan 04, 2013 | 30.64 | 31.22 | 30.62 | 31.17 | 1,565,345 | +0.16(+0.52%) |
Jan 03, 2013 | 31.17 | 31.36 | 30.91 | 31.00 | 1,511,966 | -0.41(-1.31%) |
Jan 02, 2013 | 31.37 | 31.42 | 31.04 | 31.42 | 1,455,300 | +0.65(+2.10%) |
Dec 31, 2012 | 30.45 | 30.83 | 30.15 | 30.77 | 836,128 | +0.60(+2.00%) |
Dec 28, 2012 | 30.61 | 30.62 | 30.15 | 30.17 | 1,080,158 | -0.73(-2.35%) |
Dec 27, 2012 | 31.00 | 31.05 | 30.51 | 30.89 | 1,234,159 | +0.32(+1.03%) |
Dec 26, 2012 | 30.56 | 30.76 | 30.40 | 30.58 | 757,101 | +0.15(+0.51%) |
Dec 24, 2012 | 30.46 | 30.67 | 30.13 | 30.43 | 200,289 | -0.17(-0.55%) |
Dec 21, 2012 | 29.95 | 30.75 | 29.95 | 30.59 | 2,653,188 | -0.23(-0.74%) |
Dec 20, 2012 | 30.26 | 30.83 | 30.25 | 30.82 | 2,308,675 | +0.44(+1.45%) |
Dec 19, 2012 | 30.35 | 30.65 | 30.09 | 30.38 | 3,197,644 | +0.63(+2.12%) |
Dec 18, 2012 | 28.96 | 29.76 | 28.91 | 29.75 | 1,742,140 | +0.70(+2.40%) |
Dec 17, 2012 | 28.82 | 29.05 | 28.80 | 29.05 | 999,668 | +0.11(+0.38%) |
Dec 14, 2012 | 28.88 | 29.13 | 28.62 | 28.94 | 1,820,920 | +0.21(+0.72%) |
Dec 13, 2012 | 28.66 | 29.21 | 28.60 | 28.74 | 1,644,271 | -0.34(-1.16%) |
Dec 12, 2012 | 28.61 | 29.17 | 28.60 | 29.07 | 1,795,407 | +0.63(+2.22%) |
Dec 11, 2012 | 28.22 | 28.51 | 28.19 | 28.44 | 1,598,332 | +0.27(+0.96%) |
Dec 10, 2012 | 28.08 | 28.30 | 28.01 | 28.17 | 1,843,537 | -0.29(-1.03%) |
Dec 07, 2012 | 28.67 | 28.78 | 28.34 | 28.47 | 1,465,304 | -0.51(-1.75%) |
Dec 06, 2012 | 28.89 | 29.08 | 28.71 | 28.97 | 1,117,058 | -0.26(-0.88%) |
Dec 05, 2012 | 29.09 | 29.32 | 28.66 | 29.23 | 2,109,023 | +0.27(+0.94%) |