Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 32.33 | 32.85 | 32.33 | 32.70 | 2,565,636 | +0.64(+1.99%) |
Feb 27, 2013 | 31.53 | 32.12 | 31.51 | 32.06 | 2,089,662 | +0.47(+1.48%) |
Feb 26, 2013 | 31.58 | 31.65 | 31.19 | 31.59 | 2,161,537 | +0.23(+0.72%) |
Feb 25, 2013 | 31.62 | 31.96 | 31.36 | 31.36 | 1,890,116 | -0.24(-0.77%) |
Feb 22, 2013 | 31.65 | 31.77 | 31.47 | 31.61 | 2,725,103 | -0.08(-0.26%) |
Feb 21, 2013 | 31.79 | 31.88 | 31.64 | 31.69 | 1,570,043 | -0.14(-0.43%) |
Feb 20, 2013 | 32.34 | 32.37 | 31.77 | 31.82 | 1,841,434 | -0.52(-1.60%) |
Feb 19, 2013 | 32.07 | 32.49 | 31.95 | 32.34 | 1,496,677 | +0.08(+0.24%) |
Feb 15, 2013 | 31.89 | 32.30 | 31.81 | 32.26 | 2,273,014 | +0.27(+0.84%) |
Feb 14, 2013 | 31.91 | 32.10 | 31.81 | 32.00 | 1,659,292 | +0.00(+0.00%) |
Feb 13, 2013 | 31.92 | 32.12 | 31.77 | 32.00 | 1,355,623 | +0.21(+0.65%) |
Feb 12, 2013 | 31.58 | 32.02 | 31.58 | 31.79 | 1,071,126 | +0.20(+0.62%) |
Feb 11, 2013 | 31.30 | 31.75 | 31.26 | 31.59 | 1,246,597 | +0.16(+0.50%) |
Feb 08, 2013 | 31.00 | 31.44 | 30.95 | 31.43 | 1,570,658 | +0.33(+1.07%) |
Feb 07, 2013 | 31.13 | 31.35 | 31.04 | 31.10 | 1,737,007 | -0.08(-0.25%) |
Feb 06, 2013 | 30.85 | 31.21 | 30.84 | 31.18 | 1,436,361 | +0.45(+1.48%) |
Feb 04, 2013 | 30.57 | 30.98 | 30.48 | 30.72 | 1,562,600 | -0.21(-0.68%) |
Feb 01, 2013 | 30.89 | 30.96 | 30.81 | 30.93 | 1,148,230 | +0.09(+0.29%) |
Jan 31, 2013 | 30.75 | 30.97 | 30.62 | 30.84 | 1,984,898 | +0.12(+0.40%) |
Jan 30, 2013 | 30.87 | 30.87 | 30.52 | 30.72 | 1,613,401 | -0.13(-0.43%) |
Jan 29, 2013 | 30.55 | 30.97 | 30.55 | 30.85 | 2,279,685 | +0.27(+0.90%) |
Jan 28, 2013 | 30.67 | 30.73 | 30.52 | 30.58 | 1,495,402 | -0.03(-0.08%) |
Jan 25, 2013 | 30.36 | 30.76 | 30.33 | 30.61 | 2,043,765 | +0.18(+0.60%) |
Jan 24, 2013 | 30.23 | 30.56 | 30.08 | 30.42 | 2,059,923 | +0.21(+0.69%) |
Jan 23, 2013 | 30.46 | 30.52 | 30.13 | 30.21 | 2,534,340 | -0.24(-0.78%) |
Jan 22, 2013 | 30.65 | 30.70 | 30.20 | 30.45 | 2,651,408 | -0.30(-0.96%) |
Jan 18, 2013 | 30.65 | 30.91 | 30.57 | 30.75 | 1,827,350 | +0.05(+0.18%) |
Jan 17, 2013 | 30.87 | 30.92 | 30.64 | 30.69 | 3,056,390 | -0.05(-0.15%) |
Jan 16, 2013 | 30.50 | 30.90 | 30.40 | 30.74 | 1,137,614 | +0.04(+0.14%) |
Jan 15, 2013 | 30.42 | 30.75 | 30.39 | 30.70 | 947,985 | +0.22(+0.72%) |
Jan 14, 2013 | 30.41 | 30.57 | 30.41 | 30.48 | 1,265,673 | +0.09(+0.29%) |
Jan 11, 2013 | 30.17 | 30.52 | 30.11 | 30.39 | 1,363,506 | +0.24(+0.80%) |
Jan 10, 2013 | 29.91 | 30.26 | 29.88 | 30.15 | 1,726,608 | +0.31(+1.04%) |
Jan 09, 2013 | 29.64 | 30.05 | 29.45 | 29.84 | 1,114,428 | +0.18(+0.60%) |
Jan 08, 2013 | 29.63 | 29.75 | 29.51 | 29.66 | 1,226,264 | -0.01(-0.03%) |
Jan 07, 2013 | 29.61 | 29.74 | 29.46 | 29.67 | 1,641,989 | +0.09(+0.29%) |
Jan 04, 2013 | 29.52 | 29.67 | 29.45 | 29.58 | 2,025,076 | +0.02(+0.08%) |
Jan 03, 2013 | 29.73 | 29.77 | 29.47 | 29.56 | 1,552,443 | -0.19(-0.64%) |
Jan 02, 2013 | 29.89 | 29.95 | 29.53 | 29.75 | 2,057,039 | +0.41(+1.41%) |
Dec 31, 2012 | 29.03 | 29.44 | 29.02 | 29.34 | 887,933 | +0.24(+0.83%) |
Dec 28, 2012 | 29.22 | 29.36 | 29.08 | 29.10 | 1,289,712 | -0.25(-0.85%) |
Dec 27, 2012 | 29.22 | 29.35 | 28.94 | 29.34 | 1,268,102 | -0.01(-0.02%) |
Dec 26, 2012 | 29.41 | 29.56 | 29.29 | 29.35 | 705,810 | -0.07(-0.24%) |
Dec 24, 2012 | 29.44 | 29.54 | 29.25 | 29.42 | 626,545 | -0.00(-0.01%) |
Dec 21, 2012 | 29.39 | 29.56 | 29.28 | 29.43 | 1,411,730 | -0.17(-0.58%) |
Dec 20, 2012 | 29.45 | 29.68 | 29.38 | 29.60 | 918,042 | +0.10(+0.33%) |
Dec 19, 2012 | 29.76 | 29.83 | 29.49 | 29.50 | 1,007,693 | -0.27(-0.91%) |
Dec 18, 2012 | 29.40 | 29.79 | 29.31 | 29.77 | 1,524,990 | +0.27(+0.93%) |
Dec 17, 2012 | 29.31 | 29.52 | 29.18 | 29.50 | 1,512,696 | +0.36(+1.25%) |
Dec 14, 2012 | 29.34 | 29.53 | 29.10 | 29.13 | 1,989,469 | -0.35(-1.19%) |
Dec 13, 2012 | 29.39 | 29.53 | 29.34 | 29.48 | 1,274,103 | +0.05(+0.18%) |
Dec 12, 2012 | 29.70 | 29.70 | 29.37 | 29.43 | 1,696,044 | -0.12(-0.41%) |
Dec 11, 2012 | 29.65 | 29.80 | 29.43 | 29.55 | 1,333,296 | -0.09(-0.32%) |
Dec 10, 2012 | 29.45 | 29.84 | 29.44 | 29.65 | 1,448,891 | +0.14(+0.47%) |
Dec 07, 2012 | 29.14 | 29.64 | 29.05 | 29.51 | 2,508,366 | +0.38(+1.30%) |
Dec 06, 2012 | 29.16 | 29.20 | 28.81 | 29.13 | 1,718,271 | +0.29(+1.02%) |
Dec 05, 2012 | 28.74 | 29.09 | 28.62 | 28.84 | 2,221,839 | +0.20(+0.69%) |