Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 33.54 | 33.76 | 33.51 | 33.58 | 17,310 | -0.01(-0.03%) |
Feb 27, 2013 | 32.96 | 33.59 | 32.96 | 33.59 | 4,674 | +0.63(+1.90%) |
Feb 26, 2013 | 32.97 | 33.00 | 32.89 | 32.97 | 10,319 | -0.42(-1.27%) |
Feb 22, 2013 | 33.30 | 33.39 | 33.28 | 33.39 | 15,175 | +0.40(+1.22%) |
Feb 21, 2013 | 33.02 | 33.16 | 32.87 | 32.99 | 37,217 | -0.28(-0.85%) |
Feb 20, 2013 | 33.59 | 33.62 | 33.27 | 33.27 | 4,133 | -0.29(-0.87%) |
Feb 19, 2013 | 33.50 | 33.56 | 33.48 | 33.56 | 3,701 | +0.16(+0.47%) |
Feb 15, 2013 | 33.16 | 33.43 | 33.16 | 33.41 | 7,279 | -0.03(-0.10%) |
Feb 14, 2013 | 33.32 | 33.51 | 33.32 | 33.44 | 66,163 | +0.03(+0.08%) |
Feb 13, 2013 | 33.55 | 33.55 | 33.40 | 33.41 | 4,048 | -0.10(-0.31%) |
Feb 12, 2013 | 33.47 | 33.59 | 33.47 | 33.52 | 5,019 | +0.06(+0.17%) |
Feb 11, 2013 | 33.48 | 33.52 | 33.38 | 33.46 | 6,524 | -0.01(-0.03%) |
Feb 08, 2013 | 33.40 | 33.52 | 33.40 | 33.47 | 14,900 | +0.18(+0.54%) |
Feb 07, 2013 | 33.03 | 33.30 | 32.96 | 33.29 | 13,198 | +0.33(+1.00%) |
Feb 06, 2013 | 32.80 | 33.02 | 32.80 | 32.96 | 5,354 | +0.42(+1.31%) |
Feb 04, 2013 | 32.67 | 32.82 | 32.54 | 32.54 | 15,209 | -0.27(-0.83%) |
Feb 01, 2013 | 32.85 | 32.87 | 32.79 | 32.81 | 16,604 | +0.21(+0.65%) |
Jan 31, 2013 | 32.83 | 32.83 | 32.60 | 32.60 | 19,911 | -0.33(-0.99%) |
Jan 30, 2013 | 33.30 | 33.30 | 32.92 | 32.92 | 9,708 | -0.33(-1.01%) |
Jan 29, 2013 | 33.26 | 33.33 | 33.17 | 33.26 | 10,516 | -0.01(-0.04%) |
Jan 28, 2013 | 33.41 | 33.41 | 33.27 | 33.27 | 3,321 | -0.35(-1.04%) |
Jan 25, 2013 | 33.67 | 33.68 | 33.59 | 33.62 | 3,415 | -0.02(-0.06%) |
Jan 24, 2013 | 33.57 | 33.64 | 33.52 | 33.64 | 6,016 | +0.12(+0.35%) |
Jan 23, 2013 | 33.34 | 33.55 | 33.32 | 33.52 | 8,178 | +0.09(+0.27%) |
Jan 22, 2013 | 33.23 | 33.43 | 33.19 | 33.43 | 9,657 | +0.17(+0.52%) |
Jan 18, 2013 | 33.15 | 33.26 | 33.12 | 33.26 | 6,955 | +0.14(+0.43%) |
Jan 17, 2013 | 32.83 | 33.14 | 32.83 | 33.12 | 54,914 | +0.39(+1.20%) |
Jan 16, 2013 | 32.86 | 32.86 | 32.67 | 32.72 | 13,992 | -0.33(-0.99%) |
Jan 15, 2013 | 32.69 | 33.06 | 32.69 | 33.05 | 9,513 | +0.28(+0.85%) |
Jan 14, 2013 | 32.81 | 32.81 | 32.73 | 32.77 | 3,936 | -0.08(-0.23%) |
Jan 11, 2013 | 33.05 | 33.05 | 32.81 | 32.85 | 21,465 | -0.18(-0.56%) |
Jan 10, 2013 | 32.93 | 33.05 | 32.91 | 33.03 | 16,668 | +0.05(+0.16%) |
Jan 09, 2013 | 32.78 | 33.06 | 32.78 | 32.98 | 12,646 | +0.32(+0.97%) |
Jan 08, 2013 | 32.84 | 32.84 | 32.59 | 32.66 | 9,333 | -0.46(-1.40%) |
Jan 07, 2013 | 33.24 | 33.24 | 33.03 | 33.13 | 2,359 | -0.17(-0.50%) |
Jan 04, 2013 | 33.18 | 33.32 | 33.17 | 33.29 | 8,873 | +0.18(+0.56%) |
Jan 03, 2013 | 33.02 | 33.25 | 33.02 | 33.11 | 16,428 | +0.15(+0.46%) |
Jan 02, 2013 | 32.79 | 32.96 | 32.73 | 32.96 | 23,881 | +0.76(+2.36%) |
Dec 31, 2012 | 31.52 | 32.20 | 31.47 | 32.20 | 27,551 | +0.56(+1.76%) |
Dec 28, 2012 | 31.81 | 31.98 | 31.64 | 31.64 | 11,712 | -0.41(-1.28%) |
Dec 27, 2012 | 31.99 | 32.05 | 31.71 | 32.05 | 14,325 | -0.00(-0.01%) |
Dec 26, 2012 | 32.04 | 32.05 | 31.90 | 32.05 | 5,062 | -0.09(-0.29%) |
Dec 24, 2012 | 32.24 | 32.24 | 32.14 | 32.15 | 2,439 | -0.10(-0.30%) |
Dec 21, 2012 | 32.03 | 32.24 | 32.02 | 32.24 | 6,507 | -0.04(-0.12%) |
Dec 20, 2012 | 32.27 | 32.35 | 32.12 | 32.28 | 11,171 | +0.11(+0.35%) |
Dec 19, 2012 | 32.08 | 32.25 | 32.08 | 32.17 | 14,399 | +0.20(+0.62%) |
Dec 18, 2012 | 31.49 | 31.99 | 31.49 | 31.97 | 11,035 | +0.60(+1.91%) |
Dec 17, 2012 | 31.34 | 31.45 | 31.29 | 31.37 | 15,001 | +0.06(+0.20%) |
Dec 14, 2012 | 31.33 | 31.49 | 31.31 | 31.31 | 14,250 | -0.08(-0.25%) |
Dec 13, 2012 | 31.67 | 31.67 | 31.39 | 31.39 | 4,663 | -0.25(-0.80%) |
Dec 12, 2012 | 31.87 | 31.98 | 31.64 | 31.64 | 16,644 | -0.12(-0.39%) |
Dec 11, 2012 | 31.77 | 31.90 | 31.68 | 31.76 | 34,571 | +0.11(+0.34%) |
Dec 10, 2012 | 31.37 | 31.66 | 31.32 | 31.66 | 30,917 | +0.28(+0.89%) |
Dec 07, 2012 | 31.34 | 31.38 | 31.23 | 31.38 | 11,380 | +0.15(+0.48%) |
Dec 06, 2012 | 31.26 | 31.27 | 31.17 | 31.23 | 7,640 | -0.03(-0.09%) |
Dec 05, 2012 | 31.24 | 31.37 | 30.97 | 31.26 | 6,747 | +0.05(+0.15%) |