Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 31.13 | 31.70 | 31.04 | 31.20 | 514,034 | +0.32(+1.03%) |
Feb 27, 2013 | 30.06 | 31.33 | 30.02 | 30.88 | 1,053,971 | +0.87(+2.91%) |
Feb 26, 2013 | 30.51 | 30.67 | 29.69 | 30.01 | 1,433,564 | -0.20(-0.65%) |
Feb 25, 2013 | 31.28 | 31.38 | 30.15 | 30.21 | 931,690 | -0.87(-2.81%) |
Feb 22, 2013 | 30.78 | 31.31 | 30.78 | 31.08 | 838,339 | +0.60(+1.97%) |
Feb 21, 2013 | 30.89 | 31.04 | 30.22 | 30.48 | 919,785 | -0.47(-1.52%) |
Feb 20, 2013 | 31.83 | 31.94 | 30.94 | 30.95 | 1,079,471 | -0.92(-2.90%) |
Feb 19, 2013 | 31.19 | 31.95 | 31.19 | 31.88 | 989,065 | +0.76(+2.45%) |
Feb 15, 2013 | 31.55 | 32.00 | 31.00 | 31.12 | 1,085,971 | -0.31(-0.98%) |
Feb 14, 2013 | 31.10 | 31.71 | 31.10 | 31.42 | 657,949 | +0.24(+0.77%) |
Feb 13, 2013 | 31.37 | 31.57 | 30.39 | 31.18 | 879,946 | -0.22(-0.71%) |
Feb 12, 2013 | 31.25 | 31.64 | 31.15 | 31.41 | 827,668 | +0.15(+0.49%) |
Feb 11, 2013 | 30.77 | 31.30 | 30.65 | 31.25 | 742,050 | +0.43(+1.39%) |
Feb 08, 2013 | 30.83 | 31.08 | 30.62 | 30.82 | 652,908 | +0.04(+0.14%) |
Feb 07, 2013 | 30.57 | 30.88 | 30.18 | 30.78 | 870,334 | +0.21(+0.70%) |
Feb 06, 2013 | 30.35 | 30.86 | 30.16 | 30.57 | 892,820 | +0.90(+3.03%) |
Feb 04, 2013 | 30.62 | 30.63 | 29.62 | 29.67 | 2,058,788 | -1.32(-4.26%) |
Feb 01, 2013 | 31.12 | 31.42 | 30.95 | 30.99 | 1,215,399 | +0.03(+0.08%) |
Jan 31, 2013 | 30.80 | 31.06 | 30.49 | 30.96 | 963,524 | +0.11(+0.36%) |
Jan 30, 2013 | 30.71 | 31.12 | 30.70 | 30.85 | 1,287,241 | +0.01(+0.03%) |
Jan 29, 2013 | 30.90 | 31.01 | 30.66 | 30.84 | 1,973,136 | -0.28(-0.91%) |
Jan 28, 2013 | 30.78 | 31.35 | 30.78 | 31.12 | 1,646,462 | +0.34(+1.11%) |
Jan 25, 2013 | 30.12 | 30.83 | 29.98 | 30.78 | 2,020,096 | +0.63(+2.07%) |
Jan 24, 2013 | 29.54 | 31.14 | 28.07 | 30.16 | 5,766,929 | +2.06(+7.35%) |
Jan 23, 2013 | 28.11 | 28.50 | 27.92 | 28.09 | 2,449,207 | -0.14(-0.49%) |
Jan 22, 2013 | 27.54 | 28.24 | 27.37 | 28.23 | 1,407,471 | +0.77(+2.81%) |
Jan 18, 2013 | 27.40 | 27.46 | 26.95 | 27.46 | 978,122 | +0.04(+0.16%) |
Jan 17, 2013 | 27.03 | 27.60 | 27.03 | 27.42 | 1,651,753 | +0.62(+2.33%) |
Jan 16, 2013 | 26.83 | 26.95 | 26.57 | 26.79 | 528,561 | -0.10(-0.38%) |
Jan 15, 2013 | 26.21 | 26.95 | 26.21 | 26.89 | 623,047 | +0.37(+1.39%) |
Jan 14, 2013 | 26.53 | 26.85 | 26.36 | 26.53 | 557,409 | -0.05(-0.19%) |
Jan 11, 2013 | 26.74 | 26.79 | 26.43 | 26.58 | 1,089,095 | -0.13(-0.48%) |
Jan 10, 2013 | 27.17 | 27.18 | 26.45 | 26.71 | 1,160,653 | -0.21(-0.80%) |
Jan 09, 2013 | 26.64 | 27.14 | 26.50 | 26.92 | 924,999 | +0.45(+1.68%) |
Jan 08, 2013 | 26.70 | 26.82 | 26.24 | 26.47 | 975,640 | -0.29(-1.09%) |
Jan 07, 2013 | 26.74 | 26.88 | 26.41 | 26.77 | 787,733 | -0.20(-0.73%) |
Jan 04, 2013 | 27.23 | 27.39 | 26.77 | 26.96 | 1,314,896 | -0.02(-0.06%) |
Jan 03, 2013 | 26.82 | 27.03 | 26.26 | 26.98 | 1,718,858 | +0.31(+1.16%) |
Jan 02, 2013 | 26.42 | 26.74 | 24.89 | 26.67 | 3,599,344 | +1.78(+7.16%) |
Dec 31, 2012 | 23.51 | 25.03 | 23.44 | 24.89 | 2,067,060 | +1.35(+5.75%) |
Dec 28, 2012 | 23.24 | 23.59 | 23.17 | 23.54 | 800,755 | +0.03(+0.15%) |
Dec 27, 2012 | 23.61 | 23.66 | 23.12 | 23.50 | 1,098,864 | -0.04(-0.18%) |
Dec 26, 2012 | 23.73 | 23.85 | 23.43 | 23.55 | 869,627 | -0.09(-0.36%) |
Dec 24, 2012 | 23.80 | 23.93 | 23.59 | 23.63 | 409,801 | -0.13(-0.54%) |
Dec 21, 2012 | 23.78 | 24.12 | 23.65 | 23.76 | 2,843,355 | -0.26(-1.07%) |
Dec 20, 2012 | 23.76 | 24.21 | 23.66 | 24.02 | 1,076,397 | +0.33(+1.41%) |
Dec 19, 2012 | 23.37 | 23.95 | 23.22 | 23.68 | 1,152,386 | +0.39(+1.65%) |
Dec 18, 2012 | 22.93 | 23.30 | 22.69 | 23.30 | 837,556 | +0.55(+2.41%) |
Dec 17, 2012 | 22.49 | 22.78 | 22.24 | 22.75 | 826,287 | +0.35(+1.57%) |
Dec 14, 2012 | 22.28 | 22.50 | 22.24 | 22.40 | 572,693 | +0.11(+0.50%) |
Dec 13, 2012 | 22.57 | 22.64 | 22.08 | 22.29 | 668,994 | -0.31(-1.36%) |
Dec 12, 2012 | 22.78 | 22.99 | 22.53 | 22.60 | 726,206 | -0.04(-0.19%) |
Dec 11, 2012 | 22.66 | 22.76 | 22.40 | 22.64 | 601,889 | +0.20(+0.88%) |
Dec 10, 2012 | 22.00 | 22.51 | 22.00 | 22.44 | 628,495 | +0.39(+1.75%) |
Dec 07, 2012 | 22.93 | 23.31 | 21.99 | 22.06 | 1,284,357 | -0.71(-3.12%) |
Dec 06, 2012 | 22.34 | 22.78 | 22.27 | 22.77 | 863,221 | +0.38(+1.68%) |
Dec 05, 2012 | 22.71 | 22.76 | 22.31 | 22.39 | 1,130,893 | -0.26(-1.13%) |