Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 30.20 | 30.42 | 30.20 | 30.20 | 26,704 | -0.10(-0.33%) |
Feb 27, 2013 | 29.88 | 30.32 | 29.88 | 30.30 | 54,150 | +0.44(+1.47%) |
Feb 26, 2013 | 29.99 | 30.04 | 29.75 | 29.86 | 23,762 | -0.53(-1.75%) |
Feb 22, 2013 | 30.22 | 30.40 | 30.11 | 30.39 | 17,735 | +0.47(+1.57%) |
Feb 21, 2013 | 30.10 | 30.10 | 29.84 | 29.92 | 30,937 | -0.50(-1.63%) |
Feb 20, 2013 | 30.83 | 30.83 | 30.42 | 30.42 | 16,148 | -0.35(-1.14%) |
Feb 19, 2013 | 30.76 | 30.85 | 30.69 | 30.77 | 41,785 | +0.38(+1.26%) |
Feb 15, 2013 | 30.61 | 30.61 | 30.30 | 30.38 | 13,212 | -0.11(-0.35%) |
Feb 14, 2013 | 30.52 | 30.52 | 30.37 | 30.49 | 268,965 | -0.28(-0.90%) |
Feb 13, 2013 | 30.88 | 30.90 | 30.69 | 30.77 | 18,285 | +0.14(+0.46%) |
Feb 12, 2013 | 30.54 | 30.70 | 30.54 | 30.63 | 14,483 | +0.15(+0.50%) |
Feb 11, 2013 | 30.44 | 30.50 | 30.40 | 30.48 | 17,431 | -0.03(-0.11%) |
Feb 08, 2013 | 30.39 | 30.57 | 30.39 | 30.51 | 29,145 | +0.21(+0.71%) |
Feb 07, 2013 | 30.55 | 30.55 | 30.12 | 30.29 | 30,299 | -0.21(-0.67%) |
Feb 06, 2013 | 30.38 | 30.54 | 30.32 | 30.50 | 19,446 | +0.07(+0.22%) |
Feb 04, 2013 | 30.64 | 30.77 | 30.34 | 30.43 | 28,779 | -0.70(-2.25%) |
Feb 01, 2013 | 31.18 | 31.18 | 31.08 | 31.13 | 7,569 | +0.23(+0.76%) |
Jan 31, 2013 | 30.96 | 30.96 | 30.84 | 30.90 | 21,488 | -0.09(-0.28%) |
Jan 30, 2013 | 31.07 | 31.09 | 30.96 | 30.99 | 21,358 | +0.01(+0.02%) |
Jan 29, 2013 | 30.85 | 31.05 | 30.85 | 30.98 | 30,432 | +0.24(+0.78%) |
Jan 28, 2013 | 30.85 | 30.85 | 30.62 | 30.74 | 42,146 | -0.05(-0.16%) |
Jan 25, 2013 | 30.72 | 30.87 | 30.68 | 30.79 | 30,358 | +0.29(+0.94%) |
Jan 24, 2013 | 30.45 | 30.63 | 30.43 | 30.50 | 29,444 | +0.09(+0.30%) |
Jan 23, 2013 | 30.41 | 30.42 | 30.32 | 30.41 | 22,167 | -0.01(-0.02%) |
Jan 22, 2013 | 30.31 | 30.42 | 30.21 | 30.42 | 29,594 | +0.05(+0.15%) |
Jan 18, 2013 | 30.40 | 30.43 | 30.28 | 30.37 | 20,054 | -0.10(-0.34%) |
Jan 17, 2013 | 30.32 | 30.53 | 30.32 | 30.47 | 37,841 | +0.35(+1.15%) |
Jan 16, 2013 | 30.16 | 30.26 | 30.12 | 30.12 | 22,527 | -0.13(-0.42%) |
Jan 15, 2013 | 30.14 | 30.33 | 30.12 | 30.25 | 24,456 | -0.09(-0.31%) |
Jan 14, 2013 | 30.30 | 30.40 | 30.23 | 30.34 | 35,449 | +0.01(+0.02%) |
Jan 11, 2013 | 30.30 | 30.34 | 30.20 | 30.34 | 28,920 | +0.10(+0.33%) |
Jan 10, 2013 | 30.15 | 30.32 | 30.12 | 30.24 | 55,742 | +0.38(+1.27%) |
Jan 09, 2013 | 29.75 | 29.92 | 29.75 | 29.86 | 14,394 | +0.16(+0.53%) |
Jan 08, 2013 | 29.80 | 29.80 | 29.64 | 29.70 | 19,677 | -0.15(-0.49%) |
Jan 07, 2013 | 29.74 | 29.91 | 29.73 | 29.85 | 51,651 | -0.20(-0.67%) |
Jan 04, 2013 | 29.78 | 30.06 | 29.76 | 30.05 | 40,865 | +0.25(+0.83%) |
Jan 03, 2013 | 29.89 | 30.02 | 29.77 | 29.80 | 58,034 | -0.35(-1.16%) |
Jan 02, 2013 | 30.13 | 30.15 | 29.95 | 30.15 | 105,455 | +0.43(+1.45%) |
Dec 31, 2012 | 29.38 | 29.72 | 29.37 | 29.72 | 31,638 | +0.47(+1.61%) |
Dec 28, 2012 | 29.33 | 29.42 | 29.23 | 29.25 | 67,493 | -0.33(-1.12%) |
Dec 27, 2012 | 29.54 | 29.58 | 29.36 | 29.58 | 37,670 | +0.18(+0.61%) |
Dec 26, 2012 | 29.54 | 29.54 | 29.28 | 29.40 | 8,031 | +0.01(+0.04%) |
Dec 24, 2012 | 29.63 | 29.63 | 28.88 | 29.39 | 14,763 | -0.08(-0.28%) |
Dec 21, 2012 | 29.30 | 29.52 | 29.27 | 29.47 | 73,370 | -0.21(-0.71%) |
Dec 20, 2012 | 29.58 | 29.72 | 29.54 | 29.68 | 24,719 | +0.11(+0.36%) |
Dec 19, 2012 | 29.63 | 29.69 | 29.52 | 29.58 | 23,135 | +0.05(+0.16%) |
Dec 18, 2012 | 29.33 | 29.53 | 29.32 | 29.53 | 48,892 | +0.32(+1.10%) |
Dec 17, 2012 | 29.09 | 29.23 | 29.09 | 29.21 | 48,850 | +0.05(+0.18%) |
Dec 14, 2012 | 29.06 | 29.24 | 29.03 | 29.16 | 18,961 | +0.20(+0.68%) |
Dec 13, 2012 | 29.08 | 29.17 | 28.90 | 28.96 | 27,641 | -0.16(-0.56%) |
Dec 12, 2012 | 29.16 | 29.33 | 29.08 | 29.12 | 31,267 | +0.00(+0.00%) |
Dec 11, 2012 | 28.95 | 29.12 | 28.95 | 29.12 | 178,201 | +0.27(+0.93%) |
Dec 10, 2012 | 28.83 | 28.88 | 28.76 | 28.86 | 14,563 | +0.03(+0.10%) |
Dec 07, 2012 | 28.72 | 28.83 | 28.71 | 28.83 | 14,666 | +0.01(+0.02%) |
Dec 06, 2012 | 28.83 | 28.83 | 28.71 | 28.82 | 22,940 | -0.05(-0.18%) |
Dec 05, 2012 | 28.74 | 28.95 | 28.72 | 28.87 | 19,148 | +0.11(+0.39%) |