Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 31.45 | 31.84 | 31.42 | 31.58 | 215,163 | +0.10(+0.33%) |
Feb 27, 2013 | 31.35 | 31.67 | 31.27 | 31.47 | 213,657 | +0.16(+0.50%) |
Feb 26, 2013 | 31.25 | 31.45 | 31.16 | 31.32 | 706,804 | +0.22(+0.72%) |
Feb 25, 2013 | 31.89 | 32.04 | 31.06 | 31.09 | 281,317 | -0.75(-2.36%) |
Feb 22, 2013 | 32.03 | 32.17 | 31.65 | 31.84 | 194,638 | +0.04(+0.14%) |
Feb 21, 2013 | 32.00 | 32.42 | 31.59 | 31.80 | 108,343 | -0.17(-0.54%) |
Feb 20, 2013 | 32.17 | 32.48 | 31.96 | 31.97 | 222,736 | -0.24(-0.75%) |
Feb 19, 2013 | 32.33 | 32.35 | 32.00 | 32.22 | 300,794 | -0.15(-0.45%) |
Feb 15, 2013 | 32.55 | 32.57 | 32.14 | 32.36 | 211,994 | +0.01(+0.03%) |
Feb 14, 2013 | 32.30 | 32.52 | 32.22 | 32.35 | 119,437 | -0.10(-0.29%) |
Feb 13, 2013 | 32.33 | 32.45 | 32.00 | 32.45 | 191,206 | +0.16(+0.51%) |
Feb 12, 2013 | 32.04 | 32.43 | 31.97 | 32.28 | 186,360 | +0.24(+0.76%) |
Feb 11, 2013 | 32.16 | 32.19 | 31.97 | 32.04 | 123,383 | -0.18(-0.56%) |
Feb 08, 2013 | 32.00 | 32.35 | 32.00 | 32.22 | 93,026 | +0.22(+0.68%) |
Feb 07, 2013 | 32.01 | 32.12 | 31.80 | 32.01 | 110,627 | +0.02(+0.05%) |
Feb 06, 2013 | 32.02 | 32.09 | 31.85 | 31.99 | 143,766 | +0.23(+0.71%) |
Feb 04, 2013 | 32.02 | 32.11 | 31.71 | 31.77 | 137,582 | -0.40(-1.23%) |
Feb 01, 2013 | 32.18 | 32.32 | 31.96 | 32.16 | 127,522 | +0.17(+0.54%) |
Jan 31, 2013 | 31.87 | 32.21 | 31.80 | 31.99 | 291,662 | +0.12(+0.38%) |
Jan 30, 2013 | 31.79 | 32.01 | 31.50 | 31.87 | 281,578 | -0.08(-0.24%) |
Jan 29, 2013 | 32.21 | 32.28 | 31.74 | 31.95 | 302,499 | -0.28(-0.86%) |
Jan 28, 2013 | 32.45 | 32.65 | 32.06 | 32.22 | 288,683 | -0.24(-0.74%) |
Jan 25, 2013 | 32.79 | 32.79 | 32.15 | 32.46 | 230,280 | -0.15(-0.45%) |
Jan 24, 2013 | 32.49 | 32.87 | 32.45 | 32.61 | 255,302 | +0.16(+0.48%) |
Jan 23, 2013 | 32.67 | 32.80 | 32.36 | 32.46 | 170,061 | -0.28(-0.87%) |
Jan 22, 2013 | 32.18 | 32.78 | 32.18 | 32.74 | 247,635 | +0.47(+1.44%) |
Jan 18, 2013 | 32.94 | 33.30 | 31.96 | 32.28 | 337,430 | -0.72(-2.17%) |
Jan 17, 2013 | 32.78 | 33.17 | 32.77 | 32.99 | 505,566 | +0.32(+0.98%) |
Jan 16, 2013 | 32.62 | 33.05 | 32.37 | 32.67 | 221,409 | +0.02(+0.05%) |
Jan 15, 2013 | 32.44 | 32.73 | 32.31 | 32.65 | 82,674 | +0.03(+0.11%) |
Jan 14, 2013 | 32.33 | 32.77 | 32.21 | 32.62 | 156,099 | +0.16(+0.51%) |
Jan 11, 2013 | 32.72 | 32.79 | 32.00 | 32.46 | 167,457 | -0.31(-0.95%) |
Jan 10, 2013 | 32.90 | 33.01 | 32.59 | 32.77 | 186,501 | +0.07(+0.21%) |
Jan 09, 2013 | 33.22 | 33.28 | 32.53 | 32.70 | 276,533 | -0.50(-1.51%) |
Jan 08, 2013 | 33.00 | 33.27 | 32.89 | 33.20 | 633,536 | +0.20(+0.60%) |
Jan 07, 2013 | 33.09 | 33.12 | 32.65 | 33.00 | 139,591 | -0.13(-0.39%) |
Jan 04, 2013 | 33.32 | 33.36 | 33.02 | 33.13 | 1,012,156 | -0.01(-0.03%) |
Jan 03, 2013 | 32.83 | 33.17 | 32.69 | 33.14 | 271,569 | +0.34(+1.03%) |
Jan 02, 2013 | 32.31 | 32.88 | 31.65 | 32.80 | 399,594 | +1.16(+3.65%) |
Dec 31, 2012 | 31.55 | 31.74 | 31.28 | 31.65 | 313,279 | +0.21(+0.66%) |
Dec 28, 2012 | 31.34 | 31.85 | 31.29 | 31.44 | 186,523 | -0.09(-0.27%) |
Dec 27, 2012 | 31.82 | 31.94 | 31.03 | 31.52 | 312,607 | -0.35(-1.08%) |
Dec 26, 2012 | 32.19 | 32.21 | 31.84 | 31.87 | 185,475 | -0.35(-1.10%) |
Dec 24, 2012 | 32.47 | 32.56 | 32.15 | 32.22 | 65,535 | -0.18(-0.56%) |
Dec 21, 2012 | 32.35 | 32.65 | 32.20 | 32.40 | 831,368 | -0.27(-0.82%) |
Dec 20, 2012 | 32.51 | 32.98 | 32.40 | 32.67 | 241,873 | +0.16(+0.48%) |
Dec 19, 2012 | 32.00 | 32.72 | 31.85 | 32.52 | 355,917 | +0.61(+1.92%) |
Dec 18, 2012 | 31.92 | 32.13 | 31.69 | 31.90 | 278,659 | +0.08(+0.24%) |
Dec 17, 2012 | 30.89 | 31.83 | 30.89 | 31.83 | 142,929 | +0.98(+3.16%) |
Dec 14, 2012 | 31.20 | 31.36 | 30.78 | 30.85 | 252,013 | -0.35(-1.13%) |
Dec 13, 2012 | 31.59 | 31.75 | 31.15 | 31.20 | 200,675 | -0.41(-1.28%) |
Dec 12, 2012 | 31.57 | 31.97 | 31.38 | 31.61 | 286,792 | +0.07(+0.22%) |
Dec 11, 2012 | 31.43 | 31.56 | 31.26 | 31.54 | 211,498 | +0.29(+0.94%) |
Dec 10, 2012 | 31.46 | 31.46 | 31.08 | 31.25 | 230,579 | -0.16(-0.49%) |
Dec 07, 2012 | 31.71 | 31.75 | 31.28 | 31.40 | 137,718 | -0.02(-0.05%) |
Dec 06, 2012 | 31.58 | 31.59 | 31.15 | 31.42 | 163,397 | -0.12(-0.38%) |
Dec 05, 2012 | 31.89 | 31.93 | 31.48 | 31.54 | 152,246 | -0.17(-0.54%) |