Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 33.05 | 33.15 | 32.93 | 32.93 | 106,833 | -0.07(-0.22%) |
Feb 27, 2013 | 32.64 | 33.06 | 32.62 | 33.00 | 88,275 | +0.33(+1.01%) |
Feb 26, 2013 | 32.60 | 32.72 | 32.49 | 32.67 | 69,415 | -0.22(-0.67%) |
Feb 22, 2013 | 32.79 | 32.89 | 32.73 | 32.89 | 153,398 | +0.23(+0.72%) |
Feb 21, 2013 | 32.75 | 32.75 | 32.56 | 32.66 | 77,275 | -0.12(-0.37%) |
Feb 20, 2013 | 32.97 | 32.98 | 32.75 | 32.78 | 54,813 | -0.14(-0.43%) |
Feb 19, 2013 | 32.71 | 32.92 | 32.71 | 32.92 | 86,440 | +0.28(+0.87%) |
Feb 15, 2013 | 32.67 | 32.74 | 32.52 | 32.63 | 87,670 | +0.02(+0.06%) |
Feb 14, 2013 | 32.60 | 32.65 | 32.56 | 32.61 | 144,343 | -0.12(-0.37%) |
Feb 13, 2013 | 32.73 | 32.77 | 32.66 | 32.73 | 75,439 | +0.01(+0.02%) |
Feb 12, 2013 | 32.60 | 32.75 | 32.57 | 32.73 | 126,307 | +0.14(+0.43%) |
Feb 11, 2013 | 32.55 | 32.62 | 32.49 | 32.59 | 110,984 | +0.05(+0.17%) |
Feb 08, 2013 | 32.48 | 32.57 | 32.44 | 32.53 | 64,696 | +0.09(+0.29%) |
Feb 07, 2013 | 32.49 | 32.57 | 32.26 | 32.44 | 81,352 | -0.03(-0.08%) |
Feb 06, 2013 | 32.35 | 32.47 | 32.27 | 32.47 | 78,890 | +0.21(+0.66%) |
Feb 04, 2013 | 32.40 | 32.40 | 32.23 | 32.25 | 86,181 | -0.30(-0.92%) |
Feb 01, 2013 | 32.40 | 32.57 | 32.39 | 32.55 | 128,836 | +0.27(+0.83%) |
Jan 31, 2013 | 32.31 | 32.40 | 32.27 | 32.29 | 63,035 | -0.07(-0.21%) |
Jan 30, 2013 | 32.47 | 32.51 | 32.34 | 32.35 | 224,796 | -0.12(-0.37%) |
Jan 29, 2013 | 32.19 | 32.49 | 32.19 | 32.47 | 297,590 | +0.28(+0.87%) |
Jan 28, 2013 | 32.23 | 32.25 | 32.12 | 32.19 | 122,978 | +0.00(+0.00%) |
Jan 25, 2013 | 32.09 | 32.19 | 32.03 | 32.19 | 88,484 | +0.17(+0.54%) |
Jan 24, 2013 | 32.03 | 32.13 | 31.96 | 32.02 | 100,448 | +0.09(+0.29%) |
Jan 23, 2013 | 31.94 | 31.95 | 31.86 | 31.93 | 99,674 | -0.03(-0.08%) |
Jan 22, 2013 | 31.79 | 31.96 | 31.73 | 31.95 | 106,024 | +0.18(+0.55%) |
Jan 18, 2013 | 31.63 | 31.80 | 31.62 | 31.78 | 57,142 | +0.06(+0.19%) |
Jan 17, 2013 | 31.57 | 31.78 | 31.57 | 31.72 | 165,733 | +0.25(+0.80%) |
Jan 16, 2013 | 31.51 | 31.54 | 31.45 | 31.46 | 72,407 | -0.09(-0.27%) |
Jan 15, 2013 | 31.51 | 31.58 | 31.47 | 31.55 | 70,864 | -0.03(-0.11%) |
Jan 14, 2013 | 31.52 | 31.61 | 31.50 | 31.58 | 50,393 | +0.07(+0.21%) |
Jan 11, 2013 | 31.46 | 31.54 | 31.40 | 31.52 | 100,007 | +0.10(+0.32%) |
Jan 10, 2013 | 31.33 | 31.46 | 31.29 | 31.42 | 99,983 | +0.15(+0.49%) |
Jan 09, 2013 | 31.18 | 31.28 | 31.18 | 31.26 | 188,608 | +0.12(+0.38%) |
Jan 08, 2013 | 31.28 | 31.28 | 31.11 | 31.14 | 74,607 | -0.15(-0.47%) |
Jan 07, 2013 | 31.27 | 31.34 | 31.21 | 31.29 | 109,843 | -0.06(-0.19%) |
Jan 04, 2013 | 31.26 | 31.38 | 31.22 | 31.35 | 172,200 | +0.17(+0.56%) |
Jan 03, 2013 | 31.27 | 31.30 | 31.14 | 31.18 | 894,182 | -0.01(-0.02%) |
Jan 02, 2013 | 31.08 | 31.20 | 30.51 | 31.18 | 192,335 | +0.67(+2.21%) |
Dec 31, 2012 | 30.03 | 30.51 | 30.00 | 30.51 | 169,468 | +0.39(+1.30%) |
Dec 28, 2012 | 30.39 | 30.42 | 30.11 | 30.12 | 98,707 | -0.35(-1.14%) |
Dec 27, 2012 | 30.51 | 30.54 | 30.14 | 30.46 | 133,846 | -0.03(-0.09%) |
Dec 26, 2012 | 30.63 | 30.65 | 30.46 | 30.49 | 111,543 | -0.12(-0.39%) |
Dec 24, 2012 | 30.67 | 30.67 | 30.55 | 30.61 | 24,138 | -0.11(-0.34%) |
Dec 21, 2012 | 30.71 | 30.85 | 30.51 | 30.72 | 107,101 | -0.30(-0.96%) |
Dec 20, 2012 | 30.88 | 31.02 | 30.82 | 31.02 | 107,876 | +0.17(+0.54%) |
Dec 19, 2012 | 31.14 | 31.14 | 30.85 | 30.85 | 90,902 | -0.25(-0.81%) |
Dec 18, 2012 | 30.95 | 31.11 | 30.82 | 31.10 | 164,549 | +0.17(+0.54%) |
Dec 17, 2012 | 30.80 | 30.94 | 30.79 | 30.94 | 81,416 | +0.23(+0.76%) |
Dec 14, 2012 | 30.75 | 30.82 | 30.69 | 30.70 | 42,504 | -0.10(-0.32%) |
Dec 13, 2012 | 31.02 | 31.02 | 30.74 | 30.80 | 64,613 | -0.21(-0.66%) |
Dec 12, 2012 | 31.08 | 31.20 | 30.98 | 31.01 | 118,122 | +0.03(+0.11%) |
Dec 11, 2012 | 30.90 | 31.06 | 30.88 | 30.98 | 56,781 | +0.17(+0.54%) |
Dec 10, 2012 | 30.80 | 30.88 | 30.76 | 30.81 | 72,748 | +0.00(+0.00%) |
Dec 07, 2012 | 30.73 | 30.82 | 30.62 | 30.81 | 63,210 | +0.15(+0.48%) |
Dec 06, 2012 | 30.63 | 30.73 | 30.63 | 30.66 | 424,756 | +0.05(+0.15%) |
Dec 05, 2012 | 30.50 | 30.74 | 30.44 | 30.62 | 66,369 | +0.11(+0.37%) |