Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 30.79 | 30.79 | 30.43 | 30.66 | 244,307 | -0.33(-1.07%) |
Feb 27, 2013 | 30.55 | 31.17 | 30.29 | 31.00 | 583,068 | +0.40(+1.30%) |
Feb 26, 2013 | 30.75 | 31.09 | 30.56 | 30.60 | 371,880 | -0.49(-1.56%) |
Feb 22, 2013 | 31.99 | 32.23 | 30.79 | 31.09 | 620,305 | -0.78(-2.44%) |
Feb 21, 2013 | 32.00 | 32.16 | 31.31 | 31.86 | 279,229 | -0.19(-0.58%) |
Feb 20, 2013 | 31.77 | 32.41 | 30.56 | 32.05 | 529,768 | +0.14(+0.43%) |
Feb 19, 2013 | 31.60 | 32.01 | 31.49 | 31.91 | 612,690 | +0.40(+1.26%) |
Feb 15, 2013 | 31.17 | 31.67 | 31.14 | 31.52 | 257,829 | +0.43(+1.38%) |
Feb 14, 2013 | 31.26 | 31.38 | 30.81 | 31.09 | 205,997 | -0.24(-0.78%) |
Feb 13, 2013 | 31.60 | 31.70 | 31.09 | 31.33 | 150,382 | -0.22(-0.69%) |
Feb 12, 2013 | 31.35 | 31.61 | 31.05 | 31.55 | 116,505 | +0.27(+0.85%) |
Feb 11, 2013 | 31.61 | 31.61 | 31.09 | 31.28 | 108,472 | -0.28(-0.90%) |
Feb 08, 2013 | 31.26 | 31.66 | 31.08 | 31.56 | 571,192 | +0.27(+0.85%) |
Feb 07, 2013 | 30.28 | 31.36 | 30.07 | 31.30 | 389,009 | +1.06(+3.51%) |
Feb 06, 2013 | 30.17 | 30.25 | 29.86 | 30.23 | 116,953 | +0.93(+3.18%) |
Feb 04, 2013 | 30.10 | 30.25 | 29.07 | 29.30 | 210,130 | -0.87(-2.87%) |
Feb 01, 2013 | 29.60 | 30.20 | 29.48 | 30.17 | 155,050 | +0.69(+2.34%) |
Jan 31, 2013 | 29.73 | 29.89 | 29.17 | 29.48 | 118,415 | -0.21(-0.71%) |
Jan 30, 2013 | 29.52 | 29.72 | 29.18 | 29.69 | 205,325 | +0.23(+0.77%) |
Jan 29, 2013 | 30.11 | 30.11 | 29.02 | 29.47 | 167,441 | -0.59(-1.97%) |
Jan 28, 2013 | 29.30 | 30.07 | 29.04 | 30.06 | 201,587 | +0.73(+2.49%) |
Jan 25, 2013 | 29.31 | 29.46 | 28.80 | 29.33 | 133,698 | +0.13(+0.44%) |
Jan 24, 2013 | 29.00 | 29.38 | 28.82 | 29.20 | 155,419 | +0.18(+0.61%) |
Jan 23, 2013 | 29.12 | 29.16 | 28.80 | 29.02 | 118,951 | -0.06(-0.20%) |
Jan 22, 2013 | 28.90 | 29.17 | 28.65 | 29.08 | 107,023 | +0.23(+0.81%) |
Jan 18, 2013 | 28.64 | 28.88 | 28.31 | 28.84 | 122,094 | +0.23(+0.79%) |
Jan 17, 2013 | 28.55 | 28.67 | 28.32 | 28.61 | 97,500 | +0.22(+0.77%) |
Jan 16, 2013 | 28.30 | 28.49 | 28.10 | 28.40 | 140,798 | +0.10(+0.34%) |
Jan 15, 2013 | 27.54 | 28.36 | 26.38 | 28.30 | 134,792 | +0.55(+1.99%) |
Jan 14, 2013 | 28.05 | 28.05 | 27.57 | 27.75 | 173,683 | -0.22(-0.78%) |
Jan 11, 2013 | 27.99 | 27.99 | 27.76 | 27.97 | 109,638 | +0.02(+0.06%) |
Jan 10, 2013 | 28.04 | 28.04 | 27.71 | 27.95 | 128,327 | -0.02(-0.06%) |
Jan 09, 2013 | 27.94 | 28.09 | 27.71 | 27.97 | 201,277 | +0.02(+0.05%) |
Jan 08, 2013 | 27.77 | 28.11 | 27.62 | 27.95 | 214,912 | +0.00(+0.00%) |
Jan 07, 2013 | 28.10 | 28.28 | 27.61 | 27.95 | 273,313 | -0.20(-0.72%) |
Jan 04, 2013 | 28.26 | 28.40 | 28.08 | 28.15 | 118,990 | +0.06(+0.23%) |
Jan 03, 2013 | 28.37 | 28.43 | 27.93 | 28.09 | 124,914 | -0.28(-1.00%) |
Jan 02, 2013 | 28.29 | 28.44 | 27.71 | 28.37 | 476,796 | +0.66(+2.37%) |
Dec 31, 2012 | 27.23 | 27.74 | 26.94 | 27.71 | 137,329 | +0.41(+1.48%) |
Dec 28, 2012 | 27.55 | 27.55 | 27.21 | 27.31 | 72,359 | -0.34(-1.23%) |
Dec 27, 2012 | 27.59 | 27.81 | 27.18 | 27.65 | 82,872 | +0.16(+0.59%) |
Dec 26, 2012 | 28.25 | 28.25 | 27.37 | 27.49 | 94,124 | -0.64(-2.28%) |
Dec 24, 2012 | 27.80 | 28.14 | 26.59 | 28.13 | 44,846 | +0.37(+1.34%) |
Dec 21, 2012 | 27.59 | 27.88 | 27.34 | 27.76 | 226,467 | -0.06(-0.20%) |
Dec 20, 2012 | 27.46 | 27.88 | 27.35 | 27.81 | 95,273 | +0.15(+0.53%) |
Dec 19, 2012 | 27.86 | 27.86 | 27.29 | 27.67 | 121,156 | -0.19(-0.67%) |
Dec 18, 2012 | 27.29 | 27.85 | 27.26 | 27.85 | 82,190 | +0.57(+2.08%) |
Dec 17, 2012 | 27.23 | 27.46 | 27.06 | 27.29 | 64,596 | +0.08(+0.30%) |
Dec 14, 2012 | 27.23 | 27.42 | 27.14 | 27.20 | 51,494 | +0.02(+0.06%) |
Dec 13, 2012 | 27.17 | 27.51 | 26.99 | 27.19 | 132,331 | +0.07(+0.27%) |
Dec 12, 2012 | 27.24 | 27.34 | 26.98 | 27.12 | 86,746 | -0.01(-0.03%) |
Dec 11, 2012 | 26.99 | 27.22 | 26.62 | 27.12 | 89,386 | +0.25(+0.93%) |
Dec 10, 2012 | 26.98 | 27.14 | 26.59 | 26.87 | 58,830 | -0.04(-0.15%) |
Dec 07, 2012 | 26.69 | 26.97 | 26.46 | 26.91 | 73,620 | +0.38(+1.44%) |
Dec 06, 2012 | 26.60 | 26.77 | 26.33 | 26.53 | 95,989 | -0.02(-0.09%) |
Dec 05, 2012 | 26.57 | 26.70 | 26.31 | 26.56 | 59,143 | +0.05(+0.18%) |