Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 33.34 | 33.74 | 33.22 | 33.50 | 86,771 | +0.20(+0.61%) |
Feb 27, 2013 | 32.95 | 33.61 | 32.78 | 33.29 | 65,392 | +0.35(+1.05%) |
Feb 26, 2013 | 33.03 | 33.23 | 32.86 | 32.95 | 63,457 | +0.05(+0.16%) |
Feb 25, 2013 | 33.56 | 34.07 | 32.87 | 32.89 | 162,848 | -0.59(-1.78%) |
Feb 22, 2013 | 32.85 | 33.54 | 32.68 | 33.49 | 91,514 | +0.87(+2.67%) |
Feb 21, 2013 | 32.80 | 33.36 | 32.51 | 32.62 | 114,814 | -0.26(-0.78%) |
Feb 20, 2013 | 33.67 | 33.78 | 32.79 | 32.88 | 151,109 | -0.77(-2.30%) |
Feb 19, 2013 | 33.42 | 33.65 | 33.23 | 33.65 | 168,928 | +0.28(+0.85%) |
Feb 15, 2013 | 33.60 | 33.60 | 33.26 | 33.36 | 108,914 | -0.04(-0.11%) |
Feb 14, 2013 | 32.67 | 33.44 | 32.67 | 33.40 | 95,999 | +0.64(+1.95%) |
Feb 13, 2013 | 33.15 | 33.63 | 32.50 | 32.76 | 182,532 | -0.42(-1.26%) |
Feb 12, 2013 | 33.05 | 34.34 | 32.67 | 33.18 | 120,774 | +0.10(+0.30%) |
Feb 11, 2013 | 32.93 | 33.10 | 32.64 | 33.08 | 83,133 | +0.09(+0.27%) |
Feb 08, 2013 | 33.11 | 33.14 | 32.92 | 32.99 | 80,781 | +0.01(+0.03%) |
Feb 07, 2013 | 33.16 | 33.16 | 32.82 | 32.98 | 35,689 | -0.20(-0.62%) |
Feb 06, 2013 | 33.16 | 33.29 | 32.92 | 33.19 | 41,004 | +0.20(+0.62%) |
Feb 04, 2013 | 33.11 | 33.43 | 32.76 | 32.98 | 57,017 | -0.23(-0.70%) |
Feb 01, 2013 | 33.17 | 33.41 | 32.87 | 33.21 | 87,410 | +0.26(+0.78%) |
Jan 31, 2013 | 32.82 | 33.15 | 32.63 | 32.96 | 113,313 | +0.19(+0.57%) |
Jan 30, 2013 | 33.36 | 33.51 | 32.57 | 32.77 | 182,726 | -0.71(-2.12%) |
Jan 29, 2013 | 33.52 | 33.69 | 33.36 | 33.48 | 116,057 | -0.02(-0.05%) |
Jan 28, 2013 | 33.75 | 33.91 | 33.44 | 33.50 | 164,216 | -0.32(-0.95%) |
Jan 25, 2013 | 33.94 | 34.07 | 33.67 | 33.82 | 103,102 | -0.05(-0.16%) |
Jan 24, 2013 | 33.55 | 34.29 | 33.55 | 33.87 | 171,712 | +0.26(+0.77%) |
Jan 23, 2013 | 33.80 | 33.86 | 33.47 | 33.61 | 88,659 | -0.26(-0.76%) |
Jan 22, 2013 | 33.36 | 33.88 | 33.26 | 33.87 | 273,202 | +0.44(+1.30%) |
Jan 18, 2013 | 33.40 | 33.56 | 33.39 | 33.44 | 106,384 | -0.08(-0.24%) |
Jan 17, 2013 | 33.51 | 33.90 | 33.49 | 33.52 | 73,052 | +0.04(+0.11%) |
Jan 16, 2013 | 33.29 | 33.66 | 33.29 | 33.48 | 44,985 | +0.04(+0.11%) |
Jan 15, 2013 | 33.30 | 33.59 | 33.18 | 33.44 | 51,761 | -0.12(-0.34%) |
Jan 14, 2013 | 32.92 | 33.59 | 32.88 | 33.56 | 69,617 | +0.45(+1.37%) |
Jan 11, 2013 | 33.21 | 33.37 | 32.66 | 33.11 | 107,847 | -0.03(-0.08%) |
Jan 10, 2013 | 33.17 | 33.28 | 32.84 | 33.13 | 75,080 | +0.01(+0.03%) |
Jan 09, 2013 | 32.73 | 33.13 | 32.07 | 33.12 | 149,485 | +0.56(+1.72%) |
Jan 08, 2013 | 32.70 | 32.83 | 32.20 | 32.56 | 93,611 | -0.06(-0.19%) |
Jan 07, 2013 | 32.31 | 32.70 | 31.93 | 32.63 | 133,065 | +0.09(+0.27%) |
Jan 04, 2013 | 32.03 | 32.68 | 31.76 | 32.54 | 151,643 | +0.68(+2.15%) |
Jan 03, 2013 | 31.91 | 32.02 | 31.33 | 31.85 | 153,889 | -0.05(-0.17%) |
Jan 02, 2013 | 32.13 | 32.17 | 31.10 | 31.91 | 192,206 | +0.81(+2.60%) |
Dec 31, 2012 | 30.59 | 31.16 | 30.59 | 31.10 | 88,780 | +0.44(+1.45%) |
Dec 28, 2012 | 30.55 | 30.92 | 30.37 | 30.66 | 70,453 | +0.01(+0.03%) |
Dec 27, 2012 | 30.81 | 30.92 | 29.99 | 30.65 | 55,025 | -0.11(-0.35%) |
Dec 26, 2012 | 30.69 | 31.08 | 30.46 | 30.75 | 109,715 | +0.07(+0.23%) |
Dec 24, 2012 | 30.74 | 30.88 | 30.28 | 30.68 | 52,477 | -0.13(-0.43%) |
Dec 21, 2012 | 29.96 | 30.82 | 29.80 | 30.82 | 408,272 | +0.75(+2.48%) |
Dec 20, 2012 | 30.36 | 30.36 | 29.73 | 30.07 | 138,527 | -0.20(-0.67%) |
Dec 19, 2012 | 29.77 | 30.73 | 29.77 | 30.27 | 122,087 | +0.45(+1.52%) |
Dec 18, 2012 | 29.46 | 30.03 | 29.23 | 29.82 | 122,802 | +0.35(+1.18%) |
Dec 17, 2012 | 29.13 | 29.50 | 28.91 | 29.47 | 92,646 | +0.46(+1.59%) |
Dec 14, 2012 | 28.45 | 29.12 | 28.36 | 29.01 | 94,965 | +0.57(+2.00%) |
Dec 13, 2012 | 28.29 | 28.94 | 26.49 | 28.44 | 48,742 | -0.27(-0.93%) |
Dec 12, 2012 | 29.39 | 29.39 | 28.60 | 28.71 | 85,494 | -0.62(-2.12%) |
Dec 11, 2012 | 29.72 | 29.84 | 29.05 | 29.33 | 118,118 | -0.14(-0.48%) |
Dec 10, 2012 | 29.29 | 29.47 | 29.04 | 29.47 | 37,594 | +0.28(+0.94%) |
Dec 07, 2012 | 29.17 | 29.26 | 28.74 | 29.20 | 38,191 | +0.23(+0.80%) |
Dec 06, 2012 | 29.23 | 29.23 | 28.84 | 28.97 | 45,071 | -0.22(-0.76%) |
Dec 05, 2012 | 29.18 | 29.42 | 28.91 | 29.19 | 71,387 | +0.17(+0.58%) |