Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 30.83 | 31.37 | 30.74 | 31.12 | 17,093,828 | +0.36(+1.17%) |
Feb 27, 2013 | 29.76 | 30.84 | 29.74 | 30.76 | 21,478,136 | +0.91(+3.06%) |
Feb 26, 2013 | 29.49 | 30.36 | 29.30 | 29.85 | 23,111,066 | +0.60(+2.04%) |
Feb 25, 2013 | 31.06 | 31.31 | 29.25 | 29.25 | 24,972,940 | -1.48(-4.80%) |
Feb 22, 2013 | 30.98 | 31.10 | 30.64 | 30.73 | 10,754,358 | +0.00(+0.00%) |
Feb 21, 2013 | 30.84 | 31.13 | 30.37 | 30.73 | 16,499,632 | -0.79(-2.51%) |
Feb 20, 2013 | 32.15 | 32.32 | 31.51 | 31.52 | 10,350,016 | -0.63(-1.95%) |
Feb 19, 2013 | 32.03 | 32.40 | 31.72 | 32.15 | 9,986,925 | +0.22(+0.69%) |
Feb 15, 2013 | 32.14 | 32.42 | 31.62 | 31.93 | 12,231,701 | -0.35(-1.09%) |
Feb 14, 2013 | 32.40 | 32.53 | 32.15 | 32.28 | 9,835,356 | -0.16(-0.50%) |
Feb 13, 2013 | 32.52 | 32.61 | 32.21 | 32.44 | 7,015,011 | -0.02(-0.05%) |
Feb 12, 2013 | 32.03 | 32.56 | 31.95 | 32.46 | 9,434,865 | +0.60(+1.87%) |
Feb 11, 2013 | 31.91 | 31.99 | 31.75 | 31.86 | 6,190,400 | +0.02(+0.08%) |
Feb 08, 2013 | 31.63 | 31.98 | 31.58 | 31.84 | 7,249,575 | +0.21(+0.67%) |
Feb 07, 2013 | 31.42 | 31.73 | 31.25 | 31.63 | 11,883,229 | +0.08(+0.26%) |
Feb 06, 2013 | 31.18 | 31.55 | 30.98 | 31.55 | 10,603,928 | +0.60(+1.92%) |
Feb 04, 2013 | 31.24 | 31.66 | 30.93 | 30.95 | 10,464,273 | -0.51(-1.61%) |
Feb 01, 2013 | 31.37 | 31.94 | 31.33 | 31.46 | 13,584,267 | +0.30(+0.97%) |
Jan 31, 2013 | 31.16 | 31.46 | 30.97 | 31.15 | 12,937,759 | -0.02(-0.05%) |
Jan 30, 2013 | 31.23 | 31.34 | 31.05 | 31.17 | 7,532,691 | -0.02(-0.05%) |
Jan 29, 2013 | 31.16 | 31.43 | 31.02 | 31.19 | 9,499,754 | -0.10(-0.31%) |
Jan 28, 2013 | 31.58 | 31.61 | 31.14 | 31.28 | 9,436,980 | -0.19(-0.60%) |
Jan 25, 2013 | 31.41 | 32.03 | 31.19 | 31.47 | 18,972,734 | +0.14(+0.44%) |
Jan 24, 2013 | 30.96 | 31.43 | 30.90 | 31.33 | 16,383,233 | +0.43(+1.40%) |
Jan 23, 2013 | 30.43 | 30.97 | 30.22 | 30.90 | 15,546,283 | +0.36(+1.18%) |
Jan 22, 2013 | 30.21 | 30.54 | 30.02 | 30.54 | 10,687,868 | +0.37(+1.22%) |
Jan 18, 2013 | 30.23 | 30.31 | 29.88 | 30.18 | 14,549,034 | +0.12(+0.41%) |
Jan 17, 2013 | 29.23 | 30.12 | 29.22 | 30.05 | 14,116,241 | +1.00(+3.44%) |
Jan 16, 2013 | 29.08 | 29.24 | 28.87 | 29.05 | 5,593,621 | -0.13(-0.45%) |
Jan 15, 2013 | 28.79 | 29.23 | 28.63 | 29.18 | 10,181,915 | +0.45(+1.55%) |
Jan 14, 2013 | 29.08 | 29.12 | 28.68 | 28.74 | 11,734,084 | -0.37(-1.26%) |
Jan 11, 2013 | 28.92 | 29.14 | 28.80 | 29.10 | 10,228,171 | +0.23(+0.79%) |
Jan 10, 2013 | 28.46 | 28.89 | 28.27 | 28.87 | 9,879,830 | +0.54(+1.92%) |
Jan 09, 2013 | 28.36 | 28.61 | 28.27 | 28.33 | 6,649,119 | +0.08(+0.29%) |
Jan 08, 2013 | 28.37 | 28.68 | 28.14 | 28.25 | 8,024,976 | +0.02(+0.06%) |
Jan 07, 2013 | 28.42 | 28.57 | 27.97 | 28.23 | 15,387,379 | -0.67(-2.30%) |
Jan 04, 2013 | 29.19 | 29.28 | 28.87 | 28.90 | 9,486,859 | -0.22(-0.75%) |
Jan 03, 2013 | 29.50 | 29.57 | 29.00 | 29.12 | 10,549,950 | -0.28(-0.94%) |
Jan 02, 2013 | 29.37 | 29.43 | 29.10 | 29.39 | 10,132,132 | +0.54(+1.89%) |
Dec 31, 2012 | 28.30 | 28.93 | 28.11 | 28.85 | 12,139,797 | +0.44(+1.54%) |
Dec 28, 2012 | 28.31 | 28.87 | 28.10 | 28.41 | 9,991,286 | -0.12(-0.43%) |
Dec 27, 2012 | 28.53 | 28.74 | 28.05 | 28.53 | 10,150,832 | -0.06(-0.20%) |
Dec 26, 2012 | 28.62 | 28.79 | 28.40 | 28.59 | 8,307,603 | -0.03(-0.11%) |
Dec 24, 2012 | 28.40 | 28.71 | 28.36 | 28.62 | 4,063,740 | +0.16(+0.57%) |
Dec 21, 2012 | 28.46 | 28.70 | 28.20 | 28.46 | 22,692,298 | -0.28(-0.96%) |
Dec 20, 2012 | 28.53 | 28.74 | 28.34 | 28.74 | 11,440,790 | +0.22(+0.77%) |
Dec 19, 2012 | 29.08 | 29.22 | 28.51 | 28.52 | 13,621,448 | -0.59(-2.01%) |
Dec 18, 2012 | 29.01 | 29.35 | 28.84 | 29.10 | 14,252,861 | -0.02(-0.05%) |
Dec 17, 2012 | 28.00 | 29.13 | 28.00 | 29.12 | 15,202,779 | +1.13(+4.03%) |
Dec 14, 2012 | 28.03 | 28.09 | 27.78 | 27.99 | 9,441,170 | -0.06(-0.20%) |
Dec 13, 2012 | 28.28 | 28.61 | 28.01 | 28.05 | 9,371,420 | -0.16(-0.58%) |
Dec 12, 2012 | 28.26 | 28.45 | 27.99 | 28.21 | 14,672,015 | -0.07(-0.26%) |
Dec 11, 2012 | 28.30 | 28.42 | 28.10 | 28.28 | 11,272,226 | +0.01(+0.03%) |
Dec 10, 2012 | 28.56 | 28.63 | 28.21 | 28.27 | 8,250,892 | -0.24(-0.85%) |
Dec 07, 2012 | 28.60 | 28.83 | 28.31 | 28.52 | 9,570,819 | -0.05(-0.17%) |
Dec 06, 2012 | 28.56 | 28.63 | 28.27 | 28.57 | 14,331,636 | -0.02(-0.09%) |
Dec 05, 2012 | 28.87 | 28.97 | 28.27 | 28.59 | 17,686,402 | -0.34(-1.18%) |