Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 30.10 | 30.32 | 30.03 | 30.18 | 4,918,447 | -0.04(-0.13%) |
Feb 27, 2013 | 29.75 | 30.30 | 29.74 | 30.22 | 3,241,542 | +0.41(+1.38%) |
Feb 26, 2013 | 29.91 | 30.13 | 29.70 | 29.81 | 5,432,457 | -0.18(-0.59%) |
Feb 25, 2013 | 30.73 | 30.85 | 29.98 | 29.99 | 3,678,409 | -0.60(-1.98%) |
Feb 22, 2013 | 30.38 | 30.59 | 30.27 | 30.59 | 1,338,722 | +0.28(+0.92%) |
Feb 21, 2013 | 30.32 | 30.42 | 30.22 | 30.32 | 2,128,876 | -0.54(-1.73%) |
Feb 20, 2013 | 31.17 | 31.18 | 30.82 | 30.85 | 1,839,992 | -0.13(-0.43%) |
Feb 19, 2013 | 30.80 | 30.98 | 30.78 | 30.98 | 1,202,964 | +0.50(+1.63%) |
Feb 15, 2013 | 30.67 | 30.70 | 30.43 | 30.49 | 1,674,607 | -0.22(-0.71%) |
Feb 14, 2013 | 30.70 | 30.77 | 30.66 | 30.70 | 2,221,545 | +0.27(+0.89%) |
Feb 13, 2013 | 30.50 | 30.57 | 30.36 | 30.43 | 1,612,257 | -0.05(-0.15%) |
Feb 12, 2013 | 30.32 | 30.51 | 30.30 | 30.48 | 1,564,828 | +0.22(+0.72%) |
Feb 11, 2013 | 30.29 | 30.29 | 30.11 | 30.26 | 1,770,250 | +0.02(+0.05%) |
Feb 08, 2013 | 30.23 | 30.36 | 30.21 | 30.25 | 2,053,246 | +0.00(+0.00%) |
Feb 07, 2013 | 30.46 | 30.55 | 30.16 | 30.25 | 2,359,603 | -0.32(-1.04%) |
Feb 06, 2013 | 30.52 | 30.61 | 30.45 | 30.56 | 2,641,854 | -0.05(-0.17%) |
Feb 04, 2013 | 30.81 | 30.98 | 30.56 | 30.62 | 2,873,865 | -0.72(-2.28%) |
Feb 01, 2013 | 31.35 | 31.44 | 31.25 | 31.33 | 2,029,071 | +0.19(+0.62%) |
Jan 31, 2013 | 31.06 | 31.22 | 31.04 | 31.14 | 2,352,557 | +0.02(+0.07%) |
Jan 30, 2013 | 30.95 | 31.15 | 30.93 | 31.12 | 2,575,161 | -0.01(-0.02%) |
Jan 29, 2013 | 30.78 | 31.17 | 30.78 | 31.12 | 2,475,927 | +0.20(+0.65%) |
Jan 28, 2013 | 30.97 | 30.98 | 30.78 | 30.92 | 4,131,050 | -0.05(-0.15%) |
Jan 25, 2013 | 30.86 | 30.97 | 30.69 | 30.97 | 2,810,943 | +0.46(+1.51%) |
Jan 24, 2013 | 30.58 | 30.69 | 30.42 | 30.51 | 3,625,373 | -0.16(-0.53%) |
Jan 23, 2013 | 30.87 | 30.87 | 30.54 | 30.67 | 4,940,894 | +0.63(+2.10%) |
Jan 22, 2013 | 30.04 | 30.07 | 29.82 | 30.04 | 1,132,868 | +0.27(+0.90%) |
Jan 18, 2013 | 29.72 | 29.79 | 29.62 | 29.77 | 1,416,601 | -0.01(-0.03%) |
Jan 17, 2013 | 29.72 | 29.85 | 29.64 | 29.78 | 1,280,926 | -0.12(-0.41%) |
Jan 16, 2013 | 29.83 | 29.96 | 29.79 | 29.90 | 1,680,620 | +0.21(+0.70%) |
Jan 15, 2013 | 29.51 | 29.74 | 29.49 | 29.69 | 1,279,038 | +0.23(+0.78%) |
Jan 14, 2013 | 29.33 | 29.48 | 29.26 | 29.46 | 1,755,287 | -0.02(-0.08%) |
Jan 11, 2013 | 29.44 | 29.58 | 29.40 | 29.48 | 1,605,620 | -0.02(-0.05%) |
Jan 10, 2013 | 29.17 | 29.54 | 29.15 | 29.50 | 1,352,894 | +0.31(+1.05%) |
Jan 09, 2013 | 29.15 | 29.23 | 29.14 | 29.19 | 1,527,800 | -0.15(-0.50%) |
Jan 08, 2013 | 29.23 | 29.38 | 29.22 | 29.34 | 1,790,179 | -0.11(-0.37%) |
Jan 07, 2013 | 29.25 | 29.45 | 29.21 | 29.45 | 2,415,053 | -0.17(-0.57%) |
Jan 04, 2013 | 29.31 | 29.65 | 29.31 | 29.62 | 1,357,031 | +0.20(+0.68%) |
Jan 03, 2013 | 29.35 | 29.55 | 29.30 | 29.42 | 2,234,593 | -0.23(-0.78%) |
Jan 02, 2013 | 29.63 | 29.65 | 29.50 | 29.65 | 2,887,166 | +0.23(+0.80%) |
Dec 31, 2012 | 29.22 | 29.47 | 29.12 | 29.41 | 1,938,581 | +0.28(+0.96%) |
Dec 28, 2012 | 29.23 | 29.31 | 29.13 | 29.13 | 1,748,593 | -0.26(-0.89%) |
Dec 27, 2012 | 29.61 | 29.63 | 29.31 | 29.39 | 4,419,185 | +0.05(+0.18%) |
Dec 26, 2012 | 29.42 | 29.55 | 29.30 | 29.34 | 2,755,884 | -0.08(-0.29%) |
Dec 24, 2012 | 29.55 | 29.65 | 29.33 | 29.42 | 1,013,340 | -0.05(-0.16%) |
Dec 21, 2012 | 29.57 | 29.67 | 29.46 | 29.47 | 1,818,637 | -0.34(-1.14%) |
Dec 20, 2012 | 29.92 | 29.93 | 29.75 | 29.81 | 2,598,267 | +0.17(+0.57%) |
Dec 19, 2012 | 29.80 | 29.80 | 29.62 | 29.64 | 2,965,394 | -0.04(-0.13%) |
Dec 18, 2012 | 29.75 | 29.77 | 29.62 | 29.68 | 2,070,756 | +0.05(+0.18%) |
Dec 17, 2012 | 29.49 | 29.63 | 29.48 | 29.62 | 1,542,065 | +0.00(+0.00%) |
Dec 14, 2012 | 29.56 | 29.73 | 29.50 | 29.62 | 2,462,072 | +0.15(+0.52%) |
Dec 13, 2012 | 29.60 | 29.62 | 29.42 | 29.47 | 1,768,819 | -0.07(-0.23%) |
Dec 12, 2012 | 29.49 | 29.67 | 29.42 | 29.54 | 2,464,693 | +0.15(+0.52%) |
Dec 11, 2012 | 29.42 | 29.50 | 29.34 | 29.38 | 2,179,999 | +0.16(+0.55%) |
Dec 10, 2012 | 29.35 | 29.38 | 29.20 | 29.22 | 2,600,391 | -0.09(-0.31%) |
Dec 07, 2012 | 29.35 | 29.36 | 29.19 | 29.32 | 4,110,041 | +0.22(+0.74%) |
Dec 06, 2012 | 29.29 | 29.30 | 29.01 | 29.10 | 2,535,754 | -0.29(-0.99%) |
Dec 05, 2012 | 29.36 | 29.50 | 29.30 | 29.39 | 3,695,260 | +0.03(+0.10%) |