Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 30.84 | 32.00 | 30.79 | 31.91 | 1,036,507 | +1.71(+5.66%) |
Feb 27, 2013 | 29.45 | 30.38 | 29.39 | 30.20 | 578,760 | +0.62(+2.10%) |
Feb 26, 2013 | 29.00 | 29.73 | 28.51 | 29.58 | 421,189 | +0.87(+3.03%) |
Feb 25, 2013 | 29.80 | 29.91 | 28.71 | 28.71 | 480,321 | -0.94(-3.17%) |
Feb 22, 2013 | 29.85 | 30.10 | 29.31 | 29.65 | 385,068 | +0.11(+0.37%) |
Feb 21, 2013 | 29.80 | 30.34 | 29.10 | 29.54 | 584,186 | -0.59(-1.96%) |
Feb 20, 2013 | 29.89 | 31.37 | 29.85 | 30.13 | 829,328 | +0.14(+0.47%) |
Feb 19, 2013 | 29.26 | 30.27 | 29.26 | 29.99 | 838,139 | -0.52(-1.70%) |
Feb 15, 2013 | 30.51 | 30.69 | 30.01 | 30.51 | 424,153 | +0.16(+0.53%) |
Feb 14, 2013 | 30.19 | 30.53 | 30.10 | 30.35 | 383,747 | -0.03(-0.10%) |
Feb 13, 2013 | 30.10 | 30.53 | 29.97 | 30.38 | 280,663 | +0.19(+0.63%) |
Feb 12, 2013 | 30.05 | 30.50 | 29.93 | 30.19 | 435,833 | +0.16(+0.53%) |
Feb 11, 2013 | 29.94 | 30.24 | 29.72 | 30.03 | 659,054 | -0.01(-0.03%) |
Feb 08, 2013 | 31.68 | 31.70 | 29.60 | 30.04 | 1,384,929 | -1.49(-4.73%) |
Feb 07, 2013 | 32.52 | 32.54 | 31.36 | 31.53 | 379,340 | -1.43(-4.34%) |
Feb 06, 2013 | 32.43 | 33.24 | 32.43 | 32.96 | 357,362 | +0.78(+2.42%) |
Feb 04, 2013 | 32.50 | 33.07 | 32.08 | 32.18 | 353,452 | -0.73(-2.22%) |
Feb 01, 2013 | 31.90 | 33.50 | 31.80 | 32.91 | 667,838 | +1.46(+4.64%) |
Jan 31, 2013 | 32.06 | 32.14 | 31.18 | 31.45 | 493,959 | -0.42(-1.32%) |
Jan 30, 2013 | 32.19 | 32.48 | 31.79 | 31.87 | 462,712 | -0.38(-1.18%) |
Jan 29, 2013 | 32.65 | 32.65 | 32.07 | 32.25 | 412,278 | -0.54(-1.65%) |
Jan 28, 2013 | 33.00 | 33.33 | 32.68 | 32.79 | 403,530 | -0.10(-0.30%) |
Jan 25, 2013 | 32.38 | 32.97 | 32.07 | 32.89 | 488,771 | +0.66(+2.05%) |
Jan 24, 2013 | 32.80 | 33.23 | 32.08 | 32.23 | 709,344 | -1.38(-4.11%) |
Jan 23, 2013 | 32.85 | 33.75 | 32.78 | 33.61 | 1,234,110 | +1.62(+5.06%) |
Jan 22, 2013 | 31.18 | 32.04 | 30.85 | 31.99 | 652,620 | +1.10(+3.56%) |
Jan 18, 2013 | 30.00 | 31.34 | 30.00 | 30.89 | 696,052 | +0.55(+1.81%) |
Jan 17, 2013 | 29.33 | 30.53 | 29.16 | 30.34 | 966,635 | +1.24(+4.26%) |
Jan 16, 2013 | 29.90 | 29.94 | 29.06 | 29.10 | 903,125 | -0.96(-3.19%) |
Jan 15, 2013 | 30.26 | 31.16 | 29.98 | 30.06 | 685,959 | -1.20(-3.84%) |
Jan 14, 2013 | 30.17 | 31.35 | 30.16 | 31.26 | 522,671 | +0.87(+2.86%) |
Jan 11, 2013 | 29.97 | 30.51 | 29.84 | 30.39 | 255,469 | +0.27(+0.90%) |
Jan 10, 2013 | 31.41 | 31.72 | 29.76 | 30.12 | 999,525 | -1.23(-3.92%) |
Jan 09, 2013 | 30.82 | 31.36 | 30.78 | 31.35 | 535,014 | +0.56(+1.82%) |
Jan 08, 2013 | 30.46 | 30.83 | 29.93 | 30.79 | 523,588 | +0.45(+1.48%) |
Jan 07, 2013 | 30.06 | 30.52 | 30.05 | 30.34 | 294,338 | -0.04(-0.13%) |
Jan 04, 2013 | 30.97 | 30.97 | 30.35 | 30.38 | 307,682 | -0.41(-1.32%) |
Jan 03, 2013 | 31.21 | 31.40 | 30.36 | 30.79 | 475,260 | -0.39(-1.24%) |
Jan 02, 2013 | 30.98 | 31.20 | 29.46 | 31.17 | 729,364 | +1.71(+5.80%) |
Dec 31, 2012 | 28.15 | 29.61 | 28.03 | 29.46 | 266,940 | +1.43(+5.10%) |
Dec 28, 2012 | 28.71 | 28.89 | 27.81 | 28.03 | 492,071 | -0.95(-3.28%) |
Dec 27, 2012 | 29.04 | 29.16 | 28.93 | 28.98 | 1,349,310 | -0.04(-0.14%) |
Dec 26, 2012 | 29.22 | 29.41 | 28.96 | 29.02 | 477,647 | -0.01(-0.03%) |
Dec 24, 2012 | 29.22 | 29.44 | 29.00 | 29.03 | 258,982 | -0.18(-0.62%) |
Dec 21, 2012 | 29.34 | 29.53 | 29.00 | 29.21 | 765,005 | -0.59(-1.98%) |
Dec 20, 2012 | 29.88 | 30.25 | 29.62 | 29.80 | 241,303 | -0.14(-0.47%) |
Dec 19, 2012 | 29.93 | 30.36 | 29.62 | 29.94 | 344,994 | +0.00(+0.00%) |
Dec 18, 2012 | 28.88 | 30.13 | 28.83 | 29.94 | 532,138 | +0.77(+2.64%) |
Dec 17, 2012 | 29.60 | 29.81 | 29.00 | 29.17 | 405,979 | -0.31(-1.05%) |
Dec 14, 2012 | 29.40 | 29.60 | 29.00 | 29.48 | 436,154 | +0.14(+0.48%) |
Dec 13, 2012 | 29.63 | 30.11 | 28.90 | 29.34 | 469,319 | -1.21(-3.96%) |
Dec 12, 2012 | 30.60 | 30.73 | 30.18 | 30.55 | 411,491 | -0.07(-0.23%) |
Dec 11, 2012 | 29.58 | 30.71 | 29.30 | 30.62 | 663,170 | +1.18(+4.00%) |
Dec 10, 2012 | 28.88 | 29.53 | 28.88 | 29.44 | 332,125 | +0.54(+1.88%) |
Dec 07, 2012 | 28.62 | 29.24 | 28.44 | 28.90 | 307,859 | +0.46(+1.62%) |
Dec 06, 2012 | 28.44 | 28.54 | 27.64 | 28.44 | 598,347 | -0.13(-0.46%) |
Dec 05, 2012 | 28.70 | 28.76 | 28.19 | 28.57 | 430,752 | +0.00(+0.00%) |