Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 33.16 | 33.25 | 32.71 | 32.88 | 762,374 | -0.19(-0.57%) |
Feb 27, 2013 | 32.96 | 33.27 | 32.70 | 33.07 | 949,671 | +0.10(+0.31%) |
Feb 26, 2013 | 32.72 | 33.07 | 31.94 | 32.96 | 1,157,004 | +0.26(+0.81%) |
Feb 25, 2013 | 33.61 | 33.62 | 32.48 | 32.70 | 1,388,716 | -0.70(-2.09%) |
Feb 22, 2013 | 33.33 | 33.80 | 33.26 | 33.40 | 1,176,566 | +0.29(+0.88%) |
Feb 21, 2013 | 33.31 | 33.36 | 32.67 | 33.11 | 1,359,608 | -0.37(-1.10%) |
Feb 20, 2013 | 34.58 | 34.58 | 33.28 | 33.48 | 2,019,036 | -1.11(-3.20%) |
Feb 19, 2013 | 33.96 | 34.61 | 33.80 | 34.58 | 1,564,034 | +0.68(+2.01%) |
Feb 15, 2013 | 34.16 | 34.23 | 33.62 | 33.90 | 1,653,640 | -0.22(-0.65%) |
Feb 14, 2013 | 33.80 | 34.13 | 33.77 | 34.12 | 728,644 | +0.14(+0.43%) |
Feb 13, 2013 | 33.98 | 34.27 | 33.49 | 33.98 | 1,039,029 | +0.04(+0.13%) |
Feb 12, 2013 | 33.80 | 34.07 | 33.54 | 33.94 | 1,085,986 | +0.13(+0.38%) |
Feb 11, 2013 | 33.46 | 33.82 | 32.98 | 33.81 | 800,389 | +0.12(+0.35%) |
Feb 08, 2013 | 34.01 | 34.01 | 33.30 | 33.69 | 809,801 | -0.40(-1.18%) |
Feb 07, 2013 | 34.11 | 34.18 | 33.55 | 34.09 | 1,364,748 | +0.07(+0.20%) |
Feb 06, 2013 | 33.80 | 34.11 | 33.73 | 34.02 | 946,275 | +0.53(+1.58%) |
Feb 04, 2013 | 33.47 | 33.67 | 33.18 | 33.49 | 1,144,338 | -0.42(-1.23%) |
Feb 01, 2013 | 33.81 | 34.01 | 33.46 | 33.91 | 1,198,136 | +0.50(+1.51%) |
Jan 31, 2013 | 33.65 | 33.74 | 33.21 | 33.41 | 1,565,111 | -0.43(-1.26%) |
Jan 30, 2013 | 34.32 | 34.46 | 33.47 | 33.83 | 1,985,775 | -0.54(-1.56%) |
Jan 29, 2013 | 34.05 | 34.45 | 33.87 | 34.37 | 1,250,986 | +0.26(+0.77%) |
Jan 28, 2013 | 34.31 | 34.58 | 33.74 | 34.11 | 3,125,299 | -0.92(-2.63%) |
Jan 25, 2013 | 32.55 | 35.19 | 32.38 | 35.03 | 6,135,124 | +5.54(+18.80%) |
Jan 24, 2013 | 28.79 | 29.83 | 28.66 | 29.48 | 1,487,512 | +0.59(+2.04%) |
Jan 23, 2013 | 28.82 | 28.90 | 28.64 | 28.90 | 1,235,762 | +0.03(+0.12%) |
Jan 22, 2013 | 28.72 | 28.96 | 28.44 | 28.86 | 1,233,913 | +0.09(+0.33%) |
Jan 18, 2013 | 28.61 | 28.79 | 28.35 | 28.77 | 743,400 | +0.22(+0.78%) |
Jan 17, 2013 | 28.45 | 28.74 | 28.34 | 28.55 | 1,023,822 | +0.25(+0.87%) |
Jan 16, 2013 | 27.82 | 28.30 | 27.78 | 28.30 | 1,049,015 | +0.31(+1.10%) |
Jan 15, 2013 | 27.44 | 28.06 | 27.42 | 27.99 | 981,542 | +0.45(+1.64%) |
Jan 14, 2013 | 28.00 | 28.05 | 27.39 | 27.54 | 869,094 | -0.54(-1.91%) |
Jan 11, 2013 | 27.95 | 28.11 | 27.90 | 28.08 | 725,772 | +0.10(+0.37%) |
Jan 10, 2013 | 27.97 | 28.04 | 27.69 | 27.98 | 1,058,056 | +0.17(+0.61%) |
Jan 09, 2013 | 27.12 | 27.81 | 27.12 | 27.81 | 1,356,082 | +0.72(+2.64%) |
Jan 08, 2013 | 27.75 | 27.95 | 26.96 | 27.09 | 1,827,285 | -0.66(-2.37%) |
Jan 07, 2013 | 27.46 | 27.82 | 27.43 | 27.75 | 1,387,247 | -0.05(-0.18%) |
Jan 04, 2013 | 27.36 | 27.86 | 27.13 | 27.80 | 1,394,291 | +0.45(+1.65%) |
Jan 03, 2013 | 26.82 | 27.52 | 26.78 | 27.34 | 2,089,045 | +0.42(+1.55%) |
Jan 02, 2013 | 26.60 | 26.94 | 25.28 | 26.93 | 1,419,253 | +1.65(+6.51%) |
Dec 31, 2012 | 24.31 | 25.31 | 24.31 | 25.28 | 749,454 | +0.92(+3.78%) |
Dec 28, 2012 | 24.51 | 24.59 | 24.33 | 24.36 | 958,501 | -0.36(-1.45%) |
Dec 27, 2012 | 24.73 | 24.89 | 24.39 | 24.72 | 1,120,374 | +0.08(+0.31%) |
Dec 26, 2012 | 25.20 | 25.30 | 24.54 | 24.64 | 1,229,022 | -0.56(-2.23%) |
Dec 24, 2012 | 24.91 | 25.33 | 24.67 | 25.20 | 1,013,928 | +0.36(+1.44%) |
Dec 21, 2012 | 24.62 | 25.09 | 24.62 | 24.85 | 2,259,183 | -0.32(-1.25%) |
Dec 20, 2012 | 25.25 | 25.59 | 25.07 | 25.16 | 3,327,978 | -0.08(-0.30%) |
Dec 19, 2012 | 25.45 | 25.70 | 25.16 | 25.24 | 3,228,007 | -0.36(-1.40%) |
Dec 18, 2012 | 25.03 | 25.91 | 24.93 | 25.60 | 2,320,109 | +0.66(+2.63%) |
Dec 17, 2012 | 24.39 | 24.99 | 24.19 | 24.94 | 1,913,321 | +0.73(+3.03%) |
Dec 14, 2012 | 24.28 | 24.58 | 24.13 | 24.21 | 1,793,631 | -0.08(-0.32%) |
Dec 13, 2012 | 24.72 | 24.82 | 24.23 | 24.28 | 2,292,686 | -0.27(-1.11%) |
Dec 12, 2012 | 24.27 | 25.11 | 24.26 | 24.56 | 2,383,508 | +0.53(+2.20%) |
Dec 11, 2012 | 24.41 | 24.81 | 24.03 | 24.03 | 2,305,473 | -0.36(-1.47%) |
Dec 10, 2012 | 24.02 | 24.54 | 23.89 | 24.39 | 1,876,675 | +0.55(+2.33%) |
Dec 07, 2012 | 23.87 | 24.28 | 23.80 | 23.83 | 1,450,807 | -0.09(-0.39%) |
Dec 06, 2012 | 23.91 | 24.22 | 23.78 | 23.93 | 1,711,615 | -0.28(-1.16%) |
Dec 05, 2012 | 24.51 | 24.85 | 23.97 | 24.21 | 1,119,542 | -0.49(-1.97%) |