Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 30.56 | 30.81 | 30.53 | 30.60 | 833,177 | -0.01(-0.02%) |
Feb 27, 2013 | 30.09 | 30.67 | 30.09 | 30.61 | 230,530 | +0.48(+1.58%) |
Feb 26, 2013 | 30.09 | 30.24 | 29.71 | 30.13 | 303,050 | +0.28(+0.93%) |
Feb 25, 2013 | 30.92 | 30.96 | 29.86 | 29.86 | 494,089 | -0.81(-2.66%) |
Feb 22, 2013 | 30.51 | 30.67 | 30.31 | 30.67 | 454,930 | +0.29(+0.95%) |
Feb 21, 2013 | 30.46 | 30.48 | 30.16 | 30.38 | 470,267 | -0.19(-0.63%) |
Feb 20, 2013 | 31.13 | 31.16 | 30.54 | 30.58 | 1,116,844 | -0.59(-1.88%) |
Feb 19, 2013 | 30.95 | 31.18 | 30.95 | 31.16 | 365,899 | +0.33(+1.07%) |
Feb 15, 2013 | 31.15 | 31.15 | 30.66 | 30.83 | 339,938 | -0.33(-1.06%) |
Feb 14, 2013 | 30.87 | 31.23 | 30.80 | 31.16 | 156,196 | +0.22(+0.71%) |
Feb 13, 2013 | 30.85 | 30.94 | 30.84 | 30.94 | 230,896 | +0.12(+0.38%) |
Feb 12, 2013 | 30.80 | 30.87 | 30.66 | 30.82 | 203,891 | +0.07(+0.22%) |
Feb 11, 2013 | 30.91 | 30.91 | 30.73 | 30.76 | 383,773 | -0.19(-0.60%) |
Feb 08, 2013 | 30.72 | 30.94 | 30.72 | 30.94 | 466,093 | +0.26(+0.83%) |
Feb 07, 2013 | 30.77 | 30.78 | 30.46 | 30.69 | 1,127,475 | -0.07(-0.22%) |
Feb 06, 2013 | 30.63 | 30.77 | 30.49 | 30.76 | 313,709 | +0.23(+0.77%) |
Feb 04, 2013 | 30.56 | 30.66 | 30.50 | 30.52 | 590,079 | -0.32(-1.03%) |
Feb 01, 2013 | 30.72 | 30.87 | 30.49 | 30.84 | 951,477 | +0.28(+0.93%) |
Jan 31, 2013 | 30.56 | 30.69 | 30.49 | 30.56 | 755,275 | -0.09(-0.30%) |
Jan 30, 2013 | 30.89 | 31.02 | 30.63 | 30.65 | 322,225 | -0.21(-0.69%) |
Jan 29, 2013 | 30.44 | 30.87 | 30.44 | 30.86 | 772,353 | +0.48(+1.57%) |
Jan 28, 2013 | 30.52 | 30.53 | 30.22 | 30.38 | 2,352,298 | -0.09(-0.29%) |
Jan 25, 2013 | 30.33 | 30.50 | 30.27 | 30.47 | 300,800 | +0.28(+0.91%) |
Jan 24, 2013 | 30.11 | 30.39 | 30.09 | 30.20 | 430,080 | +0.12(+0.39%) |
Jan 23, 2013 | 30.09 | 30.15 | 29.98 | 30.08 | 519,318 | -0.10(-0.32%) |
Jan 22, 2013 | 29.85 | 30.18 | 29.79 | 30.18 | 357,740 | +0.26(+0.88%) |
Jan 18, 2013 | 29.66 | 29.91 | 29.60 | 29.91 | 300,542 | +0.26(+0.86%) |
Jan 17, 2013 | 29.60 | 29.82 | 29.53 | 29.66 | 904,187 | +0.21(+0.73%) |
Jan 16, 2013 | 29.28 | 29.46 | 29.26 | 29.44 | 151,861 | +0.08(+0.26%) |
Jan 15, 2013 | 29.06 | 29.37 | 29.05 | 29.37 | 590,469 | +0.15(+0.52%) |
Jan 14, 2013 | 29.26 | 29.31 | 29.14 | 29.22 | 319,651 | -0.04(-0.14%) |
Jan 11, 2013 | 29.16 | 29.26 | 29.10 | 29.26 | 519,562 | +0.09(+0.31%) |
Jan 10, 2013 | 29.14 | 29.22 | 28.97 | 29.17 | 206,954 | +0.26(+0.88%) |
Jan 09, 2013 | 28.97 | 29.02 | 28.78 | 28.91 | 365,868 | -0.01(-0.02%) |
Jan 08, 2013 | 28.89 | 28.94 | 28.73 | 28.92 | 293,256 | -0.05(-0.17%) |
Jan 07, 2013 | 29.05 | 29.05 | 28.86 | 28.97 | 443,131 | -0.21(-0.71%) |
Jan 04, 2013 | 28.88 | 29.22 | 28.88 | 29.17 | 312,138 | +0.30(+1.05%) |
Jan 03, 2013 | 28.82 | 29.11 | 28.73 | 28.87 | 276,117 | -0.02(-0.07%) |
Jan 02, 2013 | 28.58 | 28.89 | 28.46 | 28.89 | 775,472 | +0.70(+2.47%) |
Dec 31, 2012 | 27.57 | 28.23 | 27.50 | 28.19 | 11,060,536 | +0.61(+2.23%) |
Dec 28, 2012 | 27.90 | 27.91 | 27.58 | 27.58 | 294,476 | -0.50(-1.77%) |
Dec 27, 2012 | 28.15 | 28.17 | 27.74 | 28.08 | 190,988 | -0.06(-0.22%) |
Dec 26, 2012 | 28.33 | 28.39 | 28.08 | 28.14 | 120,932 | -0.08(-0.29%) |
Dec 24, 2012 | 28.37 | 28.37 | 28.20 | 28.22 | 82,985 | -0.25(-0.87%) |
Dec 21, 2012 | 28.39 | 28.50 | 28.30 | 28.47 | 245,203 | -0.30(-1.06%) |
Dec 20, 2012 | 28.56 | 28.77 | 28.51 | 28.77 | 277,457 | +0.22(+0.77%) |
Dec 19, 2012 | 28.80 | 28.84 | 28.55 | 28.55 | 223,908 | -0.20(-0.71%) |
Dec 18, 2012 | 28.26 | 28.84 | 28.22 | 28.76 | 283,336 | +0.48(+1.70%) |
Dec 17, 2012 | 28.09 | 28.28 | 28.09 | 28.28 | 136,276 | +0.25(+0.88%) |
Dec 14, 2012 | 27.97 | 28.07 | 27.93 | 28.03 | 113,547 | -0.11(-0.39%) |
Dec 13, 2012 | 28.35 | 28.37 | 28.03 | 28.14 | 113,355 | -0.26(-0.92%) |
Dec 12, 2012 | 28.39 | 28.67 | 28.32 | 28.40 | 250,954 | +0.09(+0.32%) |
Dec 11, 2012 | 28.27 | 28.41 | 28.23 | 28.31 | 128,357 | +0.15(+0.54%) |
Dec 10, 2012 | 28.17 | 28.29 | 28.11 | 28.16 | 276,188 | -0.04(-0.15%) |
Dec 07, 2012 | 28.10 | 28.21 | 28.00 | 28.20 | 156,919 | +0.17(+0.59%) |
Dec 06, 2012 | 27.88 | 28.04 | 27.84 | 28.04 | 106,507 | +0.08(+0.27%) |
Dec 05, 2012 | 27.77 | 28.09 | 27.77 | 27.96 | 1,246,765 | +0.26(+0.94%) |