Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 32.82 | 34.91 | 32.65 | 34.57 | 1,832,536 | +0.70(+2.06%) |
Feb 27, 2013 | 33.87 | 34.75 | 33.72 | 33.87 | 973,477 | +0.24(+0.72%) |
Feb 26, 2013 | 33.68 | 33.88 | 33.08 | 33.63 | 632,544 | +0.02(+0.06%) |
Feb 25, 2013 | 34.18 | 34.53 | 33.56 | 33.61 | 537,080 | -0.36(-1.06%) |
Feb 22, 2013 | 33.17 | 34.20 | 32.96 | 33.98 | 649,217 | +1.28(+3.91%) |
Feb 21, 2013 | 33.03 | 33.17 | 31.81 | 32.70 | 1,125,437 | -0.43(-1.30%) |
Feb 20, 2013 | 34.38 | 34.43 | 33.08 | 33.13 | 601,410 | -1.14(-3.33%) |
Feb 19, 2013 | 33.93 | 34.34 | 33.89 | 34.27 | 1,238,363 | +0.34(+0.99%) |
Feb 15, 2013 | 34.72 | 34.72 | 33.72 | 33.93 | 610,376 | -0.62(-1.80%) |
Feb 14, 2013 | 34.47 | 34.79 | 34.06 | 34.55 | 555,949 | -0.05(-0.15%) |
Feb 13, 2013 | 34.14 | 34.88 | 33.22 | 34.60 | 692,898 | +0.48(+1.41%) |
Feb 12, 2013 | 33.74 | 34.50 | 32.60 | 34.12 | 1,008,020 | +0.13(+0.39%) |
Feb 11, 2013 | 35.19 | 35.56 | 32.60 | 33.99 | 1,273,375 | -1.07(-3.05%) |
Feb 08, 2013 | 34.79 | 35.32 | 34.67 | 35.06 | 521,813 | +0.32(+0.91%) |
Feb 07, 2013 | 34.68 | 34.79 | 34.20 | 34.74 | 577,091 | +0.06(+0.18%) |
Feb 06, 2013 | 34.13 | 34.69 | 34.13 | 34.68 | 717,823 | +1.96(+5.98%) |
Feb 04, 2013 | 32.57 | 32.92 | 32.34 | 32.72 | 555,305 | +0.18(+0.54%) |
Feb 01, 2013 | 32.16 | 32.71 | 31.97 | 32.55 | 539,560 | +0.41(+1.26%) |
Jan 31, 2013 | 32.29 | 32.56 | 31.85 | 32.14 | 704,415 | -0.20(-0.63%) |
Jan 30, 2013 | 32.78 | 33.03 | 32.29 | 32.34 | 665,094 | -0.56(-1.71%) |
Jan 29, 2013 | 32.60 | 32.92 | 32.36 | 32.91 | 536,360 | +0.22(+0.68%) |
Jan 28, 2013 | 32.58 | 32.80 | 32.36 | 32.68 | 628,013 | +0.27(+0.82%) |
Jan 25, 2013 | 31.91 | 32.60 | 31.91 | 32.42 | 359,744 | +0.46(+1.45%) |
Jan 24, 2013 | 32.53 | 32.55 | 31.70 | 31.96 | 733,599 | -0.67(-2.06%) |
Jan 23, 2013 | 33.19 | 33.20 | 32.01 | 32.63 | 1,317,291 | -0.64(-1.92%) |
Jan 22, 2013 | 33.39 | 33.54 | 32.82 | 33.27 | 607,451 | +0.04(+0.13%) |
Jan 18, 2013 | 33.38 | 33.63 | 32.29 | 33.22 | 740,568 | -0.05(-0.15%) |
Jan 17, 2013 | 32.92 | 33.58 | 32.17 | 33.27 | 1,275,157 | +1.38(+4.33%) |
Jan 16, 2013 | 30.22 | 32.13 | 30.18 | 31.89 | 1,688,426 | +1.51(+4.98%) |
Jan 15, 2013 | 30.07 | 30.83 | 29.97 | 30.38 | 641,938 | +0.01(+0.04%) |
Jan 14, 2013 | 30.10 | 30.49 | 29.82 | 30.37 | 542,822 | +0.29(+0.97%) |
Jan 11, 2013 | 30.13 | 30.37 | 29.76 | 30.08 | 925,006 | -0.09(-0.29%) |
Jan 10, 2013 | 30.64 | 30.64 | 29.45 | 30.16 | 1,744,826 | -0.56(-1.83%) |
Jan 09, 2013 | 31.07 | 31.30 | 30.39 | 30.73 | 803,402 | -0.25(-0.80%) |
Jan 08, 2013 | 29.87 | 31.11 | 29.75 | 30.98 | 1,081,263 | +1.01(+3.36%) |
Jan 07, 2013 | 30.42 | 30.42 | 29.44 | 29.97 | 476,322 | +0.01(+0.02%) |
Jan 04, 2013 | 30.61 | 30.61 | 29.88 | 29.96 | 825,472 | -0.01(-0.02%) |
Jan 03, 2013 | 28.85 | 30.64 | 28.84 | 29.97 | 1,399,967 | +0.92(+3.18%) |
Jan 02, 2013 | 29.20 | 29.23 | 28.39 | 29.04 | 1,166,615 | +0.30(+1.06%) |
Dec 31, 2012 | 27.70 | 28.90 | 27.63 | 28.74 | 962,601 | +0.97(+3.51%) |
Dec 28, 2012 | 27.32 | 27.97 | 27.07 | 27.77 | 612,397 | +0.37(+1.36%) |
Dec 27, 2012 | 27.47 | 27.76 | 26.90 | 27.39 | 551,768 | +0.25(+0.91%) |
Dec 26, 2012 | 27.97 | 28.25 | 26.61 | 27.15 | 1,104,754 | -0.92(-3.27%) |
Dec 24, 2012 | 27.59 | 28.42 | 27.59 | 28.06 | 572,501 | +0.47(+1.70%) |
Dec 21, 2012 | 27.28 | 27.99 | 27.23 | 27.59 | 1,184,863 | -0.12(-0.43%) |
Dec 20, 2012 | 28.32 | 28.63 | 27.13 | 27.71 | 1,890,838 | +0.09(+0.34%) |
Dec 19, 2012 | 26.18 | 28.06 | 26.18 | 27.62 | 3,200,022 | +1.92(+7.46%) |
Dec 18, 2012 | 26.98 | 27.16 | 25.32 | 25.70 | 4,764,289 | -2.15(-7.73%) |
Dec 17, 2012 | 29.37 | 29.48 | 27.62 | 27.85 | 3,087,023 | -0.99(-3.45%) |
Dec 14, 2012 | 30.07 | 30.21 | 28.80 | 28.85 | 1,481,303 | -1.37(-4.53%) |
Dec 13, 2012 | 30.67 | 30.72 | 30.14 | 30.22 | 736,287 | -0.52(-1.69%) |
Dec 12, 2012 | 30.89 | 31.10 | 30.48 | 30.73 | 716,259 | -0.11(-0.37%) |
Dec 11, 2012 | 30.96 | 31.08 | 29.87 | 30.85 | 1,533,171 | +0.08(+0.27%) |
Dec 10, 2012 | 32.30 | 32.42 | 30.25 | 30.77 | 1,535,283 | -1.80(-5.52%) |
Dec 07, 2012 | 34.29 | 34.30 | 32.06 | 32.56 | 1,193,547 | -1.27(-3.74%) |
Dec 06, 2012 | 33.35 | 33.89 | 33.09 | 33.83 | 898,003 | +0.58(+1.75%) |
Dec 05, 2012 | 34.62 | 34.68 | 33.02 | 33.25 | 1,628,446 | -1.21(-3.51%) |