Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 32.54 | 34.62 | 32.38 | 34.28 | 1,847,925 | +0.69(+2.06%) |
Feb 27, 2013 | 33.59 | 34.46 | 33.44 | 33.59 | 981,652 | +0.24(+0.72%) |
Feb 26, 2013 | 33.40 | 33.60 | 32.81 | 33.35 | 637,856 | +0.02(+0.06%) |
Feb 25, 2013 | 33.90 | 34.25 | 33.28 | 33.34 | 541,591 | -0.36(-1.06%) |
Feb 22, 2013 | 32.89 | 33.92 | 32.69 | 33.69 | 654,669 | +1.27(+3.91%) |
Feb 21, 2013 | 32.76 | 32.90 | 31.55 | 32.42 | 1,134,888 | -0.43(-1.30%) |
Feb 20, 2013 | 34.09 | 34.14 | 32.80 | 32.85 | 606,461 | -1.13(-3.33%) |
Feb 19, 2013 | 33.65 | 34.06 | 33.60 | 33.98 | 1,248,763 | +0.33(+0.99%) |
Feb 15, 2013 | 34.43 | 34.43 | 33.44 | 33.65 | 615,502 | -0.62(-1.80%) |
Feb 14, 2013 | 34.18 | 34.50 | 33.77 | 34.26 | 560,618 | -0.05(-0.15%) |
Feb 13, 2013 | 33.86 | 34.59 | 32.95 | 34.31 | 698,716 | +0.48(+1.41%) |
Feb 12, 2013 | 33.46 | 34.21 | 32.33 | 33.84 | 1,016,485 | +0.13(+0.39%) |
Feb 11, 2013 | 34.90 | 35.26 | 32.33 | 33.71 | 1,284,068 | -1.06(-3.05%) |
Feb 08, 2013 | 34.50 | 35.03 | 34.38 | 34.77 | 526,195 | +0.31(+0.91%) |
Feb 07, 2013 | 34.39 | 34.50 | 33.92 | 34.45 | 581,938 | +0.06(+0.18%) |
Feb 06, 2013 | 33.85 | 34.40 | 33.85 | 34.39 | 723,851 | +1.94(+5.98%) |
Feb 04, 2013 | 32.30 | 32.64 | 32.07 | 32.45 | 559,968 | +0.18(+0.54%) |
Feb 01, 2013 | 31.89 | 32.44 | 31.70 | 32.27 | 544,092 | +0.40(+1.26%) |
Jan 31, 2013 | 32.02 | 32.29 | 31.58 | 31.87 | 710,330 | -0.20(-0.63%) |
Jan 30, 2013 | 32.51 | 32.75 | 32.02 | 32.07 | 670,679 | -0.56(-1.71%) |
Jan 29, 2013 | 32.33 | 32.64 | 32.09 | 32.63 | 540,864 | +0.22(+0.68%) |
Jan 28, 2013 | 32.31 | 32.53 | 32.09 | 32.41 | 633,287 | +0.26(+0.82%) |
Jan 25, 2013 | 31.64 | 32.33 | 31.64 | 32.15 | 362,765 | +0.46(+1.45%) |
Jan 24, 2013 | 32.26 | 32.27 | 31.43 | 31.69 | 739,759 | -0.67(-2.06%) |
Jan 23, 2013 | 32.91 | 32.93 | 31.74 | 32.36 | 1,328,353 | -0.63(-1.92%) |
Jan 22, 2013 | 33.11 | 33.26 | 32.54 | 32.99 | 612,552 | +0.04(+0.13%) |
Jan 18, 2013 | 33.10 | 33.35 | 32.02 | 32.95 | 746,787 | -0.05(-0.15%) |
Jan 17, 2013 | 32.64 | 33.30 | 31.90 | 33.00 | 1,285,865 | +1.37(+4.33%) |
Jan 16, 2013 | 29.96 | 31.86 | 29.93 | 31.63 | 1,702,604 | +1.50(+4.98%) |
Jan 15, 2013 | 29.82 | 30.57 | 29.72 | 30.13 | 647,329 | +0.01(+0.04%) |
Jan 14, 2013 | 29.85 | 30.23 | 29.57 | 30.11 | 547,381 | +0.29(+0.97%) |
Jan 11, 2013 | 29.88 | 30.11 | 29.51 | 29.83 | 932,773 | -0.09(-0.29%) |
Jan 10, 2013 | 30.38 | 30.38 | 29.20 | 29.91 | 1,759,478 | -0.56(-1.83%) |
Jan 09, 2013 | 30.81 | 31.04 | 30.13 | 30.47 | 810,149 | -0.24(-0.80%) |
Jan 08, 2013 | 29.62 | 30.86 | 29.51 | 30.72 | 1,090,344 | +1.00(+3.36%) |
Jan 07, 2013 | 30.16 | 30.16 | 29.19 | 29.72 | 480,322 | +0.01(+0.02%) |
Jan 04, 2013 | 30.35 | 30.35 | 29.63 | 29.71 | 832,404 | -0.01(-0.02%) |
Jan 03, 2013 | 28.61 | 30.38 | 28.60 | 29.72 | 1,411,723 | +0.92(+3.18%) |
Jan 02, 2013 | 28.96 | 28.99 | 28.15 | 28.80 | 1,176,412 | +0.30(+1.06%) |
Dec 31, 2012 | 27.47 | 28.66 | 27.40 | 28.50 | 970,685 | +0.97(+3.51%) |
Dec 28, 2012 | 27.09 | 27.73 | 26.84 | 27.53 | 617,539 | +0.37(+1.36%) |
Dec 27, 2012 | 27.25 | 27.53 | 26.67 | 27.16 | 556,402 | +0.24(+0.91%) |
Dec 26, 2012 | 27.74 | 28.01 | 26.39 | 26.92 | 1,114,032 | -0.91(-3.27%) |
Dec 24, 2012 | 27.36 | 28.19 | 27.36 | 27.83 | 577,309 | +0.46(+1.70%) |
Dec 21, 2012 | 27.06 | 27.75 | 27.00 | 27.36 | 1,194,814 | -0.12(-0.43%) |
Dec 20, 2012 | 28.08 | 28.39 | 26.90 | 27.48 | 1,906,716 | +0.09(+0.34%) |
Dec 19, 2012 | 25.96 | 27.83 | 25.96 | 27.39 | 3,226,895 | +1.90(+7.46%) |
Dec 18, 2012 | 26.76 | 26.93 | 25.11 | 25.49 | 4,804,298 | -2.13(-7.73%) |
Dec 17, 2012 | 29.13 | 29.24 | 27.39 | 27.62 | 3,112,947 | -0.99(-3.45%) |
Dec 14, 2012 | 29.82 | 29.96 | 28.56 | 28.61 | 1,493,742 | -1.36(-4.53%) |
Dec 13, 2012 | 30.42 | 30.47 | 29.89 | 29.96 | 742,471 | -0.51(-1.69%) |
Dec 12, 2012 | 30.64 | 30.84 | 30.23 | 30.48 | 722,274 | -0.11(-0.37%) |
Dec 11, 2012 | 30.70 | 30.82 | 29.62 | 30.59 | 1,546,046 | +0.08(+0.27%) |
Dec 10, 2012 | 32.03 | 32.15 | 30.00 | 30.51 | 1,548,176 | -1.78(-5.52%) |
Dec 07, 2012 | 34.00 | 34.02 | 31.80 | 32.29 | 1,203,570 | -1.26(-3.74%) |
Dec 06, 2012 | 33.07 | 33.60 | 32.81 | 33.55 | 905,544 | +0.58(+1.75%) |
Dec 05, 2012 | 34.33 | 34.40 | 32.74 | 32.97 | 1,642,121 | -4.02(-10.88%) |