Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 30.49 | 30.64 | 30.48 | 30.48 | 7,583 | +0.02(+0.07%) |
Feb 27, 2013 | 30.05 | 30.46 | 30.05 | 30.45 | 9,541 | +0.30(+0.99%) |
Feb 26, 2013 | 30.27 | 30.27 | 30.00 | 30.15 | 15,323 | -0.14(-0.47%) |
Feb 22, 2013 | 30.18 | 30.35 | 30.18 | 30.30 | 22,057 | +0.12(+0.40%) |
Feb 21, 2013 | 30.30 | 30.30 | 30.05 | 30.17 | 11,356 | -0.18(-0.60%) |
Feb 20, 2013 | 30.75 | 30.75 | 30.36 | 30.36 | 10,951 | -0.24(-0.79%) |
Feb 19, 2013 | 30.52 | 30.61 | 30.52 | 30.60 | 16,621 | +0.24(+0.80%) |
Feb 15, 2013 | 30.61 | 30.61 | 30.31 | 30.35 | 14,228 | -0.07(-0.23%) |
Feb 14, 2013 | 30.42 | 30.51 | 30.40 | 30.42 | 15,682 | -0.11(-0.37%) |
Feb 13, 2013 | 30.48 | 30.67 | 30.45 | 30.54 | 17,818 | +0.07(+0.22%) |
Feb 12, 2013 | 30.54 | 30.56 | 30.42 | 30.47 | 13,584 | +0.08(+0.25%) |
Feb 11, 2013 | 30.58 | 30.58 | 30.27 | 30.39 | 20,337 | +0.14(+0.45%) |
Feb 08, 2013 | 30.34 | 30.55 | 30.24 | 30.26 | 15,444 | +0.10(+0.35%) |
Feb 07, 2013 | 30.16 | 30.33 | 30.02 | 30.15 | 79,261 | -0.14(-0.47%) |
Feb 06, 2013 | 30.20 | 30.41 | 29.91 | 30.30 | 75,507 | +0.08(+0.25%) |
Feb 04, 2013 | 30.44 | 30.44 | 30.22 | 30.22 | 8,381 | -0.30(-0.98%) |
Feb 01, 2013 | 30.61 | 30.64 | 30.50 | 30.52 | 9,896 | +0.12(+0.38%) |
Jan 31, 2013 | 30.45 | 30.45 | 30.39 | 30.40 | 7,938 | -0.08(-0.28%) |
Jan 30, 2013 | 30.56 | 30.60 | 30.43 | 30.49 | 17,399 | +0.00(+0.01%) |
Jan 29, 2013 | 30.57 | 30.65 | 30.44 | 30.48 | 14,762 | +0.02(+0.05%) |
Jan 28, 2013 | 30.59 | 30.59 | 30.35 | 30.47 | 11,095 | -0.04(-0.15%) |
Jan 25, 2013 | 30.37 | 30.51 | 30.36 | 30.51 | 21,849 | +0.12(+0.41%) |
Jan 24, 2013 | 30.50 | 30.58 | 30.32 | 30.39 | 8,950 | +0.03(+0.11%) |
Jan 23, 2013 | 30.42 | 30.44 | 30.19 | 30.36 | 9,977 | +0.00(+0.00%) |
Jan 22, 2013 | 30.33 | 30.36 | 30.25 | 30.36 | 20,412 | +0.21(+0.68%) |
Jan 18, 2013 | 30.24 | 30.24 | 30.08 | 30.15 | 12,302 | -0.09(-0.30%) |
Jan 17, 2013 | 30.19 | 30.34 | 30.18 | 30.24 | 9,715 | +0.06(+0.20%) |
Jan 16, 2013 | 30.18 | 30.30 | 30.08 | 30.18 | 25,760 | -0.07(-0.22%) |
Jan 15, 2013 | 30.14 | 30.25 | 30.07 | 30.25 | 10,310 | +0.09(+0.30%) |
Jan 14, 2013 | 30.18 | 30.18 | 29.99 | 30.16 | 12,932 | +0.04(+0.12%) |
Jan 11, 2013 | 30.10 | 30.12 | 29.99 | 30.12 | 36,290 | -0.05(-0.15%) |
Jan 10, 2013 | 30.08 | 30.18 | 30.02 | 30.17 | 14,025 | +0.15(+0.51%) |
Jan 09, 2013 | 29.98 | 30.04 | 29.98 | 30.01 | 10,648 | +0.28(+0.93%) |
Jan 08, 2013 | 29.71 | 29.77 | 29.67 | 29.74 | 13,310 | -0.18(-0.61%) |
Jan 07, 2013 | 29.85 | 29.97 | 29.82 | 29.92 | 13,750 | +0.02(+0.06%) |
Jan 04, 2013 | 29.91 | 29.97 | 29.84 | 29.90 | 4,223 | +0.02(+0.08%) |
Jan 03, 2013 | 29.94 | 30.02 | 29.81 | 29.88 | 13,676 | -0.14(-0.45%) |
Jan 02, 2013 | 30.15 | 30.15 | 29.93 | 30.02 | 25,203 | +0.32(+1.07%) |
Dec 31, 2012 | 29.44 | 29.70 | 29.22 | 29.70 | 55,232 | +0.29(+1.00%) |
Dec 28, 2012 | 29.47 | 29.49 | 29.29 | 29.41 | 11,451 | -0.08(-0.26%) |
Dec 27, 2012 | 29.47 | 29.64 | 29.38 | 29.48 | 4,271 | +0.10(+0.33%) |
Dec 26, 2012 | 29.38 | 29.52 | 29.35 | 29.38 | 3,348 | -0.12(-0.41%) |
Dec 24, 2012 | 29.62 | 29.62 | 29.37 | 29.50 | 5,000 | -0.02(-0.05%) |
Dec 21, 2012 | 29.35 | 29.52 | 29.07 | 29.52 | 43,282 | -0.03(-0.11%) |
Dec 20, 2012 | 29.30 | 29.55 | 29.30 | 29.55 | 13,610 | +0.34(+1.17%) |
Dec 19, 2012 | 29.18 | 29.24 | 29.18 | 29.21 | 9,065 | +0.01(+0.04%) |
Dec 18, 2012 | 29.05 | 29.20 | 29.05 | 29.20 | 14,008 | +0.30(+1.02%) |
Dec 17, 2012 | 28.91 | 28.99 | 28.87 | 28.90 | 8,401 | +0.11(+0.38%) |
Dec 14, 2012 | 28.84 | 28.90 | 28.77 | 28.80 | 10,694 | +0.07(+0.26%) |
Dec 13, 2012 | 28.89 | 28.89 | 28.65 | 28.72 | 9,762 | -0.19(-0.66%) |
Dec 12, 2012 | 28.89 | 29.04 | 28.88 | 28.91 | 3,564 | +0.05(+0.18%) |
Dec 11, 2012 | 28.77 | 28.99 | 28.75 | 28.86 | 8,002 | -0.01(-0.03%) |
Dec 10, 2012 | 28.89 | 28.89 | 28.79 | 28.87 | 1,450 | +0.11(+0.38%) |
Dec 07, 2012 | 28.64 | 28.82 | 28.64 | 28.76 | 8,175 | +0.15(+0.54%) |
Dec 06, 2012 | 28.60 | 28.61 | 28.52 | 28.61 | 3,790 | -0.01(-0.05%) |
Dec 05, 2012 | 28.42 | 28.64 | 28.42 | 28.62 | 2,018 | -0.01(-0.05%) |