Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 30.38 | 30.94 | 29.96 | 30.24 | 5,526 | +0.56(+1.89%) |
Feb 27, 2013 | 29.82 | 29.82 | 29.40 | 29.68 | 4,334 | +0.14(+0.47%) |
Feb 26, 2013 | 30.10 | 30.10 | 29.40 | 29.54 | 4,775 | -0.28(-0.94%) |
Feb 25, 2013 | 30.38 | 30.52 | 29.61 | 29.82 | 7,206 | -0.42(-1.39%) |
Feb 22, 2013 | 30.52 | 31.22 | 29.42 | 30.24 | 12,441 | -0.28(-0.92%) |
Feb 21, 2013 | 30.80 | 30.80 | 29.40 | 30.52 | 16,706 | +0.00(+0.00%) |
Feb 20, 2013 | 32.34 | 32.34 | 30.52 | 30.52 | 16,194 | -1.82(-5.63%) |
Feb 19, 2013 | 31.78 | 32.76 | 31.56 | 32.34 | 9,096 | +0.56(+1.76%) |
Feb 15, 2013 | 31.92 | 31.92 | 30.80 | 31.78 | 12,158 | +0.28(+0.89%) |
Feb 14, 2013 | 31.08 | 31.78 | 30.38 | 31.50 | 3,336 | +0.42(+1.35%) |
Feb 13, 2013 | 33.18 | 33.57 | 30.94 | 31.08 | 18,350 | -1.96(-5.93%) |
Feb 12, 2013 | 32.20 | 33.60 | 32.20 | 33.04 | 22,292 | +0.98(+3.06%) |
Feb 11, 2013 | 31.78 | 32.06 | 31.50 | 32.06 | 6,660 | +0.28(+0.88%) |
Feb 08, 2013 | 32.06 | 32.20 | 31.49 | 31.78 | 15,964 | -0.28(-0.87%) |
Feb 07, 2013 | 30.94 | 33.60 | 28.14 | 32.06 | 30,469 | +1.26(+4.09%) |
Feb 06, 2013 | 29.68 | 30.94 | 29.40 | 30.80 | 12,425 | +1.40(+4.76%) |
Feb 04, 2013 | 29.40 | 30.10 | 29.12 | 29.40 | 13,352 | -0.14(-0.47%) |
Feb 01, 2013 | 29.68 | 29.68 | 28.56 | 29.54 | 11,047 | +0.00(+0.00%) |
Jan 31, 2013 | 30.10 | 30.24 | 28.84 | 29.54 | 10,136 | +0.00(+0.00%) |
Jan 30, 2013 | 29.40 | 30.20 | 29.26 | 29.54 | 6,530 | +0.00(+0.00%) |
Jan 29, 2013 | 28.56 | 30.38 | 28.56 | 29.54 | 14,686 | +0.70(+2.43%) |
Jan 28, 2013 | 28.84 | 28.98 | 28.28 | 28.84 | 9,167 | +0.00(+0.00%) |
Jan 25, 2013 | 29.26 | 29.40 | 28.70 | 28.84 | 8,689 | -0.28(-0.96%) |
Jan 24, 2013 | 29.40 | 30.10 | 28.84 | 29.12 | 5,432 | -0.14(-0.48%) |
Jan 23, 2013 | 29.54 | 29.68 | 28.70 | 29.26 | 12,337 | -0.14(-0.48%) |
Jan 22, 2013 | 29.12 | 29.40 | 28.70 | 29.40 | 4,620 | +0.14(+0.48%) |
Jan 18, 2013 | 29.82 | 30.10 | 29.12 | 29.26 | 9,141 | -0.14(-0.48%) |
Jan 17, 2013 | 29.68 | 30.10 | 29.26 | 29.40 | 7,888 | -0.14(-0.47%) |
Jan 16, 2013 | 29.96 | 29.96 | 29.26 | 29.54 | 5,213 | -0.42(-1.40%) |
Jan 15, 2013 | 29.96 | 30.80 | 29.26 | 29.96 | 12,637 | +0.28(+0.94%) |
Jan 14, 2013 | 30.38 | 30.80 | 29.12 | 29.68 | 11,693 | -0.42(-1.40%) |
Jan 11, 2013 | 30.24 | 30.80 | 29.54 | 30.10 | 13,524 | +0.14(+0.47%) |
Jan 10, 2013 | 28.42 | 31.36 | 28.14 | 29.96 | 23,571 | -0.98(-3.17%) |
Jan 09, 2013 | 32.34 | 32.34 | 30.66 | 30.94 | 17,334 | -0.98(-3.07%) |
Jan 08, 2013 | 32.76 | 32.90 | 31.92 | 31.92 | 25,259 | -0.84(-2.56%) |
Jan 07, 2013 | 33.74 | 33.88 | 32.62 | 32.76 | 15,737 | -0.70(-2.09%) |
Jan 04, 2013 | 33.60 | 34.16 | 33.04 | 33.46 | 17,602 | +0.56(+1.70%) |
Jan 03, 2013 | 31.22 | 34.30 | 31.22 | 32.90 | 27,177 | +1.68(+5.38%) |
Jan 02, 2013 | 31.50 | 31.92 | 30.80 | 31.22 | 28,044 | +0.84(+2.76%) |
Dec 31, 2012 | 31.50 | 31.50 | 29.96 | 30.38 | 24,992 | -1.12(-3.56%) |
Dec 28, 2012 | 31.92 | 32.48 | 30.94 | 31.50 | 10,715 | -0.70(-2.17%) |
Dec 27, 2012 | 33.46 | 33.46 | 31.22 | 32.20 | 10,768 | -1.26(-3.77%) |
Dec 26, 2012 | 33.32 | 34.30 | 32.90 | 33.46 | 6,975 | -0.14(-0.42%) |
Dec 24, 2012 | 34.30 | 34.30 | 32.90 | 33.60 | 7,044 | -0.70(-2.04%) |
Dec 21, 2012 | 32.48 | 34.30 | 31.22 | 34.30 | 30,637 | +1.54(+4.70%) |
Dec 20, 2012 | 30.66 | 34.30 | 30.10 | 32.76 | 33,911 | +2.66(+8.84%) |
Dec 19, 2012 | 28.70 | 30.52 | 28.28 | 30.10 | 21,994 | +1.96(+6.97%) |
Dec 18, 2012 | 27.30 | 28.14 | 27.02 | 28.14 | 15,843 | +0.70(+2.55%) |
Dec 17, 2012 | 27.30 | 27.72 | 26.32 | 27.44 | 13,902 | +0.28(+1.03%) |
Dec 14, 2012 | 26.88 | 27.72 | 26.88 | 27.16 | 7,208 | +0.14(+0.52%) |
Dec 13, 2012 | 27.30 | 27.72 | 26.99 | 27.02 | 6,028 | -0.28(-1.03%) |
Dec 12, 2012 | 27.58 | 28.00 | 27.22 | 27.30 | 8,087 | -0.28(-1.02%) |
Dec 11, 2012 | 28.00 | 28.00 | 26.60 | 27.58 | 14,829 | +0.00(+0.00%) |
Dec 10, 2012 | 27.44 | 27.86 | 27.16 | 27.58 | 9,097 | +0.14(+0.51%) |
Dec 07, 2012 | 28.14 | 28.56 | 27.16 | 27.44 | 5,588 | -0.56(-2.00%) |
Dec 06, 2012 | 26.88 | 28.28 | 26.74 | 28.00 | 7,149 | +0.56(+2.04%) |
Dec 05, 2012 | 28.14 | 28.70 | 27.02 | 27.44 | 9,436 | -0.98(-3.45%) |