Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 32.49 | 32.61 | 32.11 | 32.39 | 225,158 | -0.07(-0.20%) |
Feb 27, 2013 | 32.13 | 32.59 | 31.98 | 32.45 | 134,915 | +0.29(+0.90%) |
Feb 26, 2013 | 32.07 | 32.26 | 31.79 | 32.16 | 251,427 | +0.26(+0.82%) |
Feb 25, 2013 | 32.71 | 33.04 | 31.86 | 31.90 | 363,526 | -0.82(-2.51%) |
Feb 22, 2013 | 33.54 | 33.73 | 32.15 | 32.72 | 514,230 | -0.65(-1.96%) |
Feb 21, 2013 | 33.40 | 33.76 | 32.89 | 33.38 | 296,850 | -0.49(-1.43%) |
Feb 20, 2013 | 34.59 | 34.66 | 33.83 | 33.86 | 235,108 | -0.82(-2.37%) |
Feb 19, 2013 | 34.24 | 34.69 | 34.12 | 34.68 | 151,223 | +0.40(+1.17%) |
Feb 15, 2013 | 34.30 | 34.52 | 34.09 | 34.28 | 169,215 | +0.15(+0.44%) |
Feb 14, 2013 | 34.20 | 34.36 | 34.03 | 34.13 | 91,787 | -0.23(-0.68%) |
Feb 13, 2013 | 34.23 | 34.40 | 34.12 | 34.37 | 94,075 | +0.11(+0.33%) |
Feb 12, 2013 | 34.50 | 34.51 | 34.14 | 34.25 | 115,646 | -0.22(-0.65%) |
Feb 11, 2013 | 34.22 | 34.55 | 34.01 | 34.48 | 211,699 | +0.20(+0.57%) |
Feb 08, 2013 | 34.29 | 34.52 | 34.17 | 34.28 | 105,182 | -0.01(-0.03%) |
Feb 07, 2013 | 33.87 | 34.33 | 33.76 | 34.29 | 239,211 | +0.47(+1.38%) |
Feb 06, 2013 | 33.84 | 33.84 | 33.57 | 33.82 | 349,462 | +0.40(+1.20%) |
Feb 04, 2013 | 33.65 | 33.80 | 33.36 | 33.42 | 184,233 | -0.45(-1.32%) |
Feb 01, 2013 | 33.42 | 33.93 | 33.25 | 33.87 | 392,195 | +0.61(+1.82%) |
Jan 31, 2013 | 33.35 | 33.81 | 33.23 | 33.26 | 191,937 | -0.15(-0.45%) |
Jan 30, 2013 | 33.97 | 34.01 | 33.27 | 33.41 | 157,972 | -0.64(-1.89%) |
Jan 29, 2013 | 33.99 | 34.06 | 33.81 | 34.06 | 180,883 | -0.02(-0.05%) |
Jan 28, 2013 | 34.25 | 34.35 | 33.76 | 34.08 | 207,267 | -0.20(-0.57%) |
Jan 25, 2013 | 33.99 | 34.42 | 33.69 | 34.27 | 182,647 | +0.35(+1.05%) |
Jan 24, 2013 | 33.73 | 34.06 | 33.59 | 33.92 | 327,472 | +0.14(+0.41%) |
Jan 23, 2013 | 33.79 | 34.16 | 33.67 | 33.78 | 294,187 | -0.09(-0.28%) |
Jan 22, 2013 | 33.55 | 33.91 | 33.30 | 33.87 | 478,324 | +0.25(+0.75%) |
Jan 18, 2013 | 32.57 | 33.64 | 32.57 | 33.62 | 404,934 | +1.17(+3.59%) |
Jan 17, 2013 | 32.34 | 32.60 | 32.19 | 32.45 | 117,526 | +0.15(+0.46%) |
Jan 16, 2013 | 32.56 | 32.56 | 32.17 | 32.30 | 168,111 | -0.36(-1.11%) |
Jan 15, 2013 | 32.09 | 32.98 | 31.97 | 32.67 | 304,227 | +0.63(+1.95%) |
Jan 14, 2013 | 31.60 | 32.04 | 31.60 | 32.04 | 243,268 | +0.23(+0.73%) |
Jan 11, 2013 | 31.82 | 31.93 | 31.58 | 31.81 | 169,943 | +0.06(+0.18%) |
Jan 10, 2013 | 31.92 | 31.95 | 31.59 | 31.75 | 138,749 | +0.02(+0.06%) |
Jan 09, 2013 | 31.60 | 32.13 | 31.60 | 31.73 | 200,567 | +0.27(+0.86%) |
Jan 08, 2013 | 32.24 | 32.39 | 31.41 | 31.46 | 200,161 | -0.87(-2.68%) |
Jan 07, 2013 | 32.47 | 32.74 | 32.30 | 32.33 | 247,521 | -0.44(-1.34%) |
Jan 04, 2013 | 32.25 | 32.88 | 32.14 | 32.77 | 350,674 | +0.73(+2.27%) |
Jan 03, 2013 | 31.64 | 32.16 | 31.48 | 32.04 | 215,670 | +0.39(+1.24%) |
Jan 02, 2013 | 31.54 | 31.66 | 30.64 | 31.65 | 275,540 | +1.01(+3.29%) |
Dec 31, 2012 | 29.81 | 30.70 | 29.68 | 30.64 | 142,542 | +0.78(+2.63%) |
Dec 28, 2012 | 30.05 | 30.43 | 29.86 | 29.86 | 93,479 | -0.42(-1.39%) |
Dec 27, 2012 | 30.23 | 30.38 | 29.81 | 30.28 | 84,517 | +0.04(+0.12%) |
Dec 26, 2012 | 30.52 | 30.56 | 30.10 | 30.24 | 114,515 | -0.31(-1.01%) |
Dec 24, 2012 | 30.69 | 30.73 | 30.35 | 30.55 | 52,898 | -0.20(-0.64%) |
Dec 21, 2012 | 30.51 | 30.75 | 30.28 | 30.75 | 532,658 | +0.00(+0.00%) |
Dec 20, 2012 | 30.49 | 30.89 | 30.42 | 30.75 | 198,417 | +0.22(+0.73%) |
Dec 19, 2012 | 30.36 | 30.73 | 30.00 | 30.52 | 116,751 | +0.14(+0.46%) |
Dec 18, 2012 | 29.61 | 30.39 | 29.50 | 30.38 | 162,437 | +0.81(+2.75%) |
Dec 17, 2012 | 29.25 | 29.57 | 29.16 | 29.57 | 135,203 | +0.41(+1.41%) |
Dec 14, 2012 | 29.15 | 29.52 | 28.95 | 29.16 | 111,141 | -0.02(-0.06%) |
Dec 13, 2012 | 29.41 | 29.56 | 29.07 | 29.18 | 119,655 | -0.24(-0.82%) |
Dec 12, 2012 | 29.94 | 29.94 | 29.36 | 29.42 | 112,909 | -0.36(-1.22%) |
Dec 11, 2012 | 29.79 | 30.10 | 29.58 | 29.78 | 150,831 | +0.10(+0.35%) |
Dec 10, 2012 | 29.16 | 29.68 | 29.03 | 29.68 | 143,999 | +0.61(+2.09%) |
Dec 07, 2012 | 29.29 | 29.32 | 28.83 | 29.07 | 204,991 | -0.07(-0.22%) |
Dec 06, 2012 | 29.07 | 29.34 | 28.95 | 29.14 | 144,290 | +0.09(+0.32%) |
Dec 05, 2012 | 29.55 | 29.74 | 28.88 | 29.05 | 360,816 | -0.43(-1.46%) |