Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 33.16 | 33.31 | 33.01 | 33.02 | 2,986,864 | -0.06(-0.17%) |
Feb 27, 2013 | 32.52 | 33.17 | 32.48 | 33.08 | 2,975,971 | +0.50(+1.54%) |
Feb 26, 2013 | 32.48 | 32.69 | 32.31 | 32.57 | 2,054,571 | +0.19(+0.60%) |
Feb 25, 2013 | 33.14 | 33.23 | 32.37 | 32.38 | 2,275,744 | -0.45(-1.38%) |
Feb 22, 2013 | 32.95 | 33.22 | 32.65 | 32.83 | 2,512,650 | +0.08(+0.25%) |
Feb 21, 2013 | 33.10 | 33.12 | 32.67 | 32.75 | 2,857,305 | -0.28(-0.86%) |
Feb 20, 2013 | 33.12 | 33.33 | 32.97 | 33.04 | 2,949,280 | -0.35(-1.04%) |
Feb 19, 2013 | 33.22 | 33.45 | 32.95 | 33.38 | 4,419,393 | +0.28(+0.86%) |
Feb 15, 2013 | 33.31 | 33.47 | 33.04 | 33.10 | 3,957,683 | -0.24(-0.73%) |
Feb 14, 2013 | 33.29 | 33.38 | 33.04 | 33.34 | 3,582,758 | +0.13(+0.39%) |
Feb 13, 2013 | 33.07 | 33.30 | 32.91 | 33.21 | 3,071,971 | +0.26(+0.79%) |
Feb 12, 2013 | 32.66 | 32.97 | 32.65 | 32.95 | 3,597,331 | +0.32(+0.99%) |
Feb 11, 2013 | 32.62 | 32.79 | 32.48 | 32.63 | 3,207,338 | -0.04(-0.12%) |
Feb 08, 2013 | 32.08 | 32.74 | 32.08 | 32.67 | 4,523,810 | +0.53(+1.64%) |
Feb 07, 2013 | 32.22 | 32.25 | 31.74 | 32.14 | 4,265,989 | +0.13(+0.40%) |
Feb 06, 2013 | 31.73 | 32.13 | 31.60 | 32.01 | 3,762,131 | +0.59(+1.88%) |
Feb 04, 2013 | 30.97 | 31.55 | 30.89 | 31.42 | 5,202,954 | +0.42(+1.36%) |
Feb 01, 2013 | 29.99 | 31.24 | 29.78 | 31.00 | 9,191,990 | +0.51(+1.67%) |
Jan 31, 2013 | 29.90 | 30.63 | 29.90 | 30.49 | 7,533,853 | +0.42(+1.40%) |
Jan 30, 2013 | 30.13 | 30.30 | 30.01 | 30.07 | 2,615,992 | -0.12(-0.40%) |
Jan 29, 2013 | 29.98 | 30.28 | 29.90 | 30.19 | 3,977,432 | +0.25(+0.84%) |
Jan 28, 2013 | 30.17 | 30.22 | 29.85 | 29.94 | 3,249,974 | -0.16(-0.54%) |
Jan 25, 2013 | 30.88 | 30.89 | 30.02 | 30.10 | 5,453,093 | -0.72(-2.34%) |
Jan 24, 2013 | 30.90 | 31.18 | 30.64 | 30.82 | 2,287,662 | +0.05(+0.16%) |
Jan 23, 2013 | 30.90 | 31.03 | 30.56 | 30.77 | 2,068,164 | -0.15(-0.47%) |
Jan 22, 2013 | 30.96 | 31.07 | 30.77 | 30.92 | 2,804,501 | +0.11(+0.34%) |
Jan 18, 2013 | 30.57 | 30.82 | 30.49 | 30.82 | 2,172,790 | +0.20(+0.66%) |
Jan 17, 2013 | 30.35 | 30.70 | 30.25 | 30.61 | 2,118,744 | +0.37(+1.23%) |
Jan 16, 2013 | 29.96 | 30.32 | 29.86 | 30.24 | 2,086,729 | +0.23(+0.78%) |
Jan 15, 2013 | 29.59 | 30.18 | 29.59 | 30.00 | 2,608,469 | +0.17(+0.57%) |
Jan 14, 2013 | 30.06 | 30.13 | 29.61 | 29.83 | 3,437,548 | -0.25(-0.83%) |
Jan 11, 2013 | 30.01 | 30.13 | 29.79 | 30.09 | 2,539,307 | +0.11(+0.35%) |
Jan 10, 2013 | 29.88 | 30.01 | 29.58 | 29.98 | 2,586,139 | +0.15(+0.52%) |
Jan 09, 2013 | 29.34 | 30.00 | 29.20 | 29.83 | 5,449,492 | +0.90(+3.11%) |
Jan 08, 2013 | 29.18 | 29.22 | 28.74 | 28.93 | 5,292,712 | -0.26(-0.89%) |
Jan 07, 2013 | 29.36 | 29.57 | 29.01 | 29.19 | 3,772,323 | -0.35(-1.18%) |
Jan 04, 2013 | 29.98 | 30.00 | 29.40 | 29.53 | 4,206,221 | -0.22(-0.74%) |
Jan 03, 2013 | 30.00 | 30.07 | 29.58 | 29.75 | 5,049,544 | -0.06(-0.22%) |
Jan 02, 2013 | 30.17 | 30.19 | 29.74 | 29.82 | 5,380,410 | +0.15(+0.49%) |
Dec 31, 2012 | 29.00 | 29.67 | 28.85 | 29.67 | 2,189,466 | +0.63(+2.18%) |
Dec 28, 2012 | 28.94 | 29.28 | 28.92 | 29.04 | 2,777,215 | -0.24(-0.83%) |
Dec 27, 2012 | 29.23 | 29.36 | 28.81 | 29.28 | 3,869,883 | -0.06(-0.19%) |
Dec 26, 2012 | 29.71 | 29.86 | 29.23 | 29.34 | 1,679,965 | -0.32(-1.07%) |
Dec 24, 2012 | 30.27 | 30.41 | 29.53 | 29.66 | 1,539,351 | -0.23(-0.79%) |
Dec 21, 2012 | 30.14 | 30.14 | 29.79 | 29.89 | 6,350,710 | -0.36(-1.21%) |
Dec 20, 2012 | 30.39 | 30.46 | 30.05 | 30.26 | 2,475,937 | -0.03(-0.11%) |
Dec 19, 2012 | 30.47 | 30.73 | 30.27 | 30.29 | 2,647,658 | -0.12(-0.40%) |
Dec 18, 2012 | 30.11 | 30.56 | 29.98 | 30.41 | 2,813,308 | +0.27(+0.89%) |
Dec 17, 2012 | 29.96 | 30.14 | 29.88 | 30.14 | 2,604,271 | +0.21(+0.70%) |
Dec 14, 2012 | 29.83 | 30.15 | 29.78 | 29.93 | 2,223,910 | +0.07(+0.24%) |
Dec 13, 2012 | 30.18 | 30.30 | 29.84 | 29.86 | 2,148,232 | -0.28(-0.91%) |
Dec 12, 2012 | 30.32 | 30.43 | 30.09 | 30.13 | 1,930,031 | -0.11(-0.38%) |
Dec 11, 2012 | 30.09 | 30.39 | 30.04 | 30.25 | 1,677,107 | +0.21(+0.70%) |
Dec 10, 2012 | 30.05 | 30.32 | 29.95 | 30.04 | 2,077,078 | +0.00(+0.00%) |
Dec 07, 2012 | 30.13 | 30.17 | 29.67 | 30.04 | 1,699,789 | -0.03(-0.11%) |
Dec 06, 2012 | 29.78 | 30.08 | 29.69 | 30.07 | 1,735,404 | +0.32(+1.09%) |
Dec 05, 2012 | 29.76 | 30.02 | 29.56 | 29.75 | 2,073,844 | -0.06(-0.20%) |