Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 28.63 | 28.86 | 28.59 | 28.74 | 13,230 | +0.05(+0.19%) |
Feb 27, 2013 | 28.73 | 28.78 | 28.68 | 28.69 | 11,693 | +0.07(+0.23%) |
Feb 26, 2013 | 28.52 | 28.73 | 28.48 | 28.62 | 11,580 | -0.33(-1.15%) |
Feb 22, 2013 | 28.99 | 29.07 | 28.81 | 28.95 | 8,852 | +0.08(+0.29%) |
Feb 21, 2013 | 28.79 | 28.91 | 28.68 | 28.87 | 23,908 | +0.39(+1.37%) |
Feb 20, 2013 | 28.42 | 28.53 | 28.40 | 28.48 | 12,177 | -0.24(-0.84%) |
Feb 19, 2013 | 28.97 | 28.97 | 28.59 | 28.72 | 15,105 | -0.27(-0.93%) |
Feb 15, 2013 | 29.05 | 29.08 | 28.90 | 28.99 | 20,077 | -0.18(-0.62%) |
Feb 14, 2013 | 29.23 | 29.28 | 29.07 | 29.17 | 15,875 | -0.23(-0.78%) |
Feb 13, 2013 | 29.29 | 29.50 | 29.23 | 29.40 | 9,241 | -0.15(-0.51%) |
Feb 12, 2013 | 29.43 | 29.57 | 29.38 | 29.55 | 10,443 | +0.05(+0.16%) |
Feb 11, 2013 | 29.85 | 30.01 | 29.39 | 29.50 | 21,054 | -0.73(-2.41%) |
Feb 08, 2013 | 30.25 | 30.34 | 30.14 | 30.23 | 11,294 | -0.17(-0.56%) |
Feb 07, 2013 | 30.66 | 30.68 | 30.31 | 30.40 | 19,767 | +0.31(+1.02%) |
Feb 06, 2013 | 30.06 | 30.33 | 29.96 | 30.09 | 12,884 | +0.41(+1.39%) |
Feb 04, 2013 | 29.71 | 29.81 | 29.62 | 29.68 | 14,569 | -0.08(-0.27%) |
Feb 01, 2013 | 29.72 | 30.01 | 29.72 | 29.76 | 8,321 | -0.11(-0.37%) |
Jan 31, 2013 | 29.82 | 29.94 | 29.77 | 29.87 | 18,058 | +0.33(+1.12%) |
Jan 30, 2013 | 29.67 | 29.73 | 29.21 | 29.54 | 24,761 | -0.17(-0.57%) |
Jan 29, 2013 | 29.40 | 29.82 | 29.40 | 29.71 | 10,662 | +0.14(+0.47%) |
Jan 28, 2013 | 29.50 | 29.57 | 29.24 | 29.57 | 8,946 | +0.02(+0.07%) |
Jan 25, 2013 | 29.67 | 29.67 | 29.31 | 29.55 | 33,860 | -0.38(-1.26%) |
Jan 24, 2013 | 29.69 | 29.96 | 29.58 | 29.93 | 9,545 | -0.37(-1.21%) |
Jan 23, 2013 | 30.15 | 30.30 | 29.71 | 30.29 | 10,175 | +0.08(+0.28%) |
Jan 22, 2013 | 30.39 | 30.40 | 29.94 | 30.21 | 34,128 | -0.79(-2.55%) |
Jan 18, 2013 | 31.12 | 31.12 | 30.93 | 31.00 | 15,965 | -0.19(-0.61%) |
Jan 17, 2013 | 31.19 | 31.27 | 30.90 | 31.19 | 17,069 | +0.63(+2.06%) |
Jan 16, 2013 | 30.64 | 30.70 | 30.53 | 30.56 | 3,779 | -0.10(-0.33%) |
Jan 15, 2013 | 30.57 | 30.87 | 30.55 | 30.66 | 11,265 | +0.01(+0.03%) |
Jan 14, 2013 | 30.81 | 31.06 | 30.59 | 30.65 | 19,982 | +0.03(+0.10%) |
Jan 11, 2013 | 30.88 | 30.88 | 30.59 | 30.62 | 44,145 | -0.04(-0.13%) |
Jan 10, 2013 | 30.69 | 30.83 | 30.63 | 30.66 | 25,717 | +0.37(+1.22%) |
Jan 09, 2013 | 30.03 | 30.36 | 30.00 | 30.29 | 16,034 | +0.13(+0.43%) |
Jan 08, 2013 | 30.81 | 30.86 | 29.95 | 30.16 | 44,343 | -0.65(-2.11%) |
Jan 07, 2013 | 30.24 | 30.84 | 30.23 | 30.81 | 27,811 | +0.64(+2.12%) |
Jan 04, 2013 | 30.30 | 30.37 | 30.12 | 30.17 | 49,151 | -0.47(-1.53%) |
Jan 03, 2013 | 30.65 | 30.93 | 30.50 | 30.64 | 40,528 | +0.06(+0.20%) |
Jan 02, 2013 | 30.58 | 30.65 | 30.52 | 30.58 | 23,460 | +0.28(+0.92%) |
Dec 31, 2012 | 30.17 | 30.40 | 29.95 | 30.30 | 24,206 | -0.23(-0.75%) |
Dec 28, 2012 | 30.57 | 30.63 | 30.49 | 30.53 | 18,119 | -0.08(-0.26%) |
Dec 27, 2012 | 30.81 | 30.81 | 30.53 | 30.61 | 21,073 | -0.33(-1.07%) |
Dec 26, 2012 | 30.92 | 31.00 | 30.69 | 30.94 | 19,138 | -0.05(-0.16%) |
Dec 24, 2012 | 31.08 | 31.22 | 30.81 | 30.99 | 46,556 | -0.33(-1.05%) |
Dec 21, 2012 | 31.67 | 31.67 | 31.32 | 31.32 | 45,455 | -0.45(-1.42%) |
Dec 20, 2012 | 31.80 | 31.93 | 31.44 | 31.77 | 14,488 | -0.33(-1.03%) |
Dec 19, 2012 | 32.11 | 32.25 | 31.93 | 32.10 | 23,958 | -0.62(-1.89%) |
Dec 18, 2012 | 32.74 | 32.87 | 32.58 | 32.72 | 7,987 | -0.21(-0.64%) |
Dec 17, 2012 | 32.89 | 33.07 | 32.77 | 32.93 | 9,562 | -0.20(-0.61%) |
Dec 14, 2012 | 33.19 | 33.25 | 33.05 | 33.13 | 5,350 | +0.04(+0.13%) |
Dec 13, 2012 | 32.76 | 33.16 | 32.67 | 33.09 | 6,022 | -0.27(-0.81%) |
Dec 12, 2012 | 32.94 | 33.41 | 32.77 | 33.36 | 4,945 | +0.77(+2.36%) |
Dec 11, 2012 | 32.43 | 32.59 | 32.43 | 32.59 | 5,770 | +0.10(+0.31%) |
Dec 10, 2012 | 32.42 | 32.63 | 32.33 | 32.49 | 6,717 | -0.41(-1.24%) |
Dec 07, 2012 | 32.56 | 33.26 | 32.55 | 32.90 | 6,270 | -0.05(-0.16%) |
Dec 06, 2012 | 32.98 | 33.06 | 32.72 | 32.95 | 5,250 | -0.13(-0.39%) |
Dec 05, 2012 | 33.18 | 33.20 | 33.02 | 33.08 | 8,159 | -0.34(-1.02%) |