Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 29.49 | 30.01 | 29.47 | 29.78 | 8,721,370 | +0.29(+0.99%) |
Feb 27, 2013 | 28.92 | 29.68 | 28.85 | 29.49 | 8,439,406 | +0.54(+1.86%) |
Feb 26, 2013 | 29.37 | 29.46 | 28.15 | 28.95 | 20,902,492 | -0.93(-3.12%) |
Feb 22, 2013 | 30.21 | 30.24 | 29.51 | 29.88 | 10,083,882 | -0.36(-1.18%) |
Feb 21, 2013 | 30.13 | 30.43 | 29.60 | 30.24 | 13,440,800 | -0.47(-1.52%) |
Feb 20, 2013 | 32.17 | 32.17 | 30.59 | 30.71 | 17,950,842 | -1.70(-5.24%) |
Feb 19, 2013 | 32.24 | 32.61 | 32.12 | 32.40 | 7,125,603 | +0.28(+0.86%) |
Feb 15, 2013 | 32.26 | 32.31 | 31.80 | 32.13 | 7,792,792 | -0.18(-0.55%) |
Feb 14, 2013 | 32.43 | 32.50 | 32.05 | 32.31 | 4,697,418 | +0.05(+0.17%) |
Feb 13, 2013 | 32.67 | 32.85 | 31.99 | 32.25 | 7,653,061 | -0.36(-1.11%) |
Feb 12, 2013 | 33.56 | 33.56 | 32.58 | 32.61 | 7,272,350 | -0.78(-2.34%) |
Feb 11, 2013 | 33.48 | 33.65 | 33.20 | 33.39 | 2,270,055 | -0.08(-0.24%) |
Feb 08, 2013 | 33.36 | 33.60 | 33.15 | 33.47 | 3,155,270 | +0.12(+0.37%) |
Feb 07, 2013 | 33.64 | 33.81 | 33.18 | 33.35 | 4,107,783 | -0.09(-0.26%) |
Feb 06, 2013 | 33.44 | 33.74 | 33.35 | 33.44 | 3,367,982 | -0.44(-1.31%) |
Feb 04, 2013 | 33.95 | 34.06 | 33.78 | 33.88 | 6,142,183 | -0.16(-0.46%) |
Feb 01, 2013 | 34.31 | 34.31 | 33.93 | 34.04 | 5,484,990 | +0.12(+0.34%) |
Jan 31, 2013 | 33.88 | 34.24 | 33.66 | 33.92 | 5,113,974 | -0.20(-0.57%) |
Jan 30, 2013 | 33.87 | 34.55 | 33.83 | 34.12 | 5,195,332 | +0.21(+0.62%) |
Jan 29, 2013 | 33.78 | 34.01 | 33.76 | 33.91 | 3,224,339 | +0.13(+0.39%) |
Jan 28, 2013 | 34.14 | 34.14 | 33.58 | 33.77 | 5,216,918 | -0.31(-0.91%) |
Jan 25, 2013 | 34.04 | 34.26 | 33.56 | 34.08 | 7,174,919 | +0.56(+1.68%) |
Jan 24, 2013 | 33.19 | 33.76 | 33.13 | 33.52 | 7,922,835 | +0.40(+1.20%) |
Jan 23, 2013 | 33.11 | 33.34 | 32.99 | 33.12 | 5,282,250 | +0.01(+0.04%) |
Jan 22, 2013 | 32.58 | 33.21 | 32.50 | 33.11 | 7,227,003 | +0.68(+2.11%) |
Jan 18, 2013 | 32.34 | 32.65 | 32.02 | 32.42 | 6,236,243 | +0.25(+0.76%) |
Jan 17, 2013 | 32.40 | 32.40 | 32.09 | 32.18 | 4,533,112 | -0.07(-0.21%) |
Jan 16, 2013 | 32.02 | 32.45 | 31.87 | 32.24 | 4,344,304 | +0.12(+0.39%) |
Jan 15, 2013 | 32.35 | 32.39 | 31.97 | 32.12 | 5,107,873 | -0.25(-0.77%) |
Jan 14, 2013 | 32.30 | 32.49 | 32.12 | 32.37 | 4,862,171 | +0.08(+0.24%) |
Jan 11, 2013 | 32.21 | 32.53 | 31.94 | 32.29 | 13,356,181 | +0.10(+0.32%) |
Jan 10, 2013 | 31.98 | 32.30 | 31.56 | 32.19 | 13,468,394 | +0.48(+1.50%) |
Jan 09, 2013 | 30.64 | 31.95 | 30.64 | 31.71 | 11,115,461 | +1.07(+3.50%) |
Jan 08, 2013 | 31.00 | 31.00 | 30.53 | 30.64 | 6,840,759 | -0.46(-1.47%) |
Jan 07, 2013 | 31.09 | 31.19 | 30.63 | 31.10 | 4,869,475 | -0.12(-0.37%) |
Jan 04, 2013 | 30.70 | 31.35 | 30.70 | 31.21 | 6,126,313 | +0.68(+2.24%) |
Jan 03, 2013 | 30.65 | 30.98 | 30.42 | 30.53 | 5,439,007 | -0.14(-0.47%) |
Jan 02, 2013 | 30.65 | 30.68 | 30.35 | 30.67 | 6,821,652 | +0.60(+2.01%) |
Dec 31, 2012 | 29.44 | 30.19 | 29.38 | 30.07 | 5,579,765 | +0.52(+1.76%) |
Dec 28, 2012 | 29.59 | 29.82 | 29.49 | 29.55 | 3,103,680 | -0.26(-0.88%) |
Dec 27, 2012 | 29.98 | 30.14 | 29.45 | 29.81 | 4,354,911 | -0.11(-0.38%) |
Dec 26, 2012 | 29.88 | 30.18 | 29.71 | 29.92 | 2,414,151 | +0.14(+0.48%) |
Dec 24, 2012 | 29.54 | 29.88 | 29.37 | 29.78 | 2,315,193 | +0.21(+0.71%) |
Dec 21, 2012 | 29.68 | 30.04 | 29.54 | 29.57 | 7,486,825 | -0.66(-2.19%) |
Dec 20, 2012 | 30.34 | 30.38 | 29.70 | 30.24 | 7,053,795 | -0.20(-0.67%) |
Dec 19, 2012 | 30.46 | 30.84 | 30.42 | 30.44 | 4,894,088 | +0.03(+0.09%) |
Dec 18, 2012 | 30.48 | 30.69 | 30.06 | 30.41 | 7,142,422 | +0.03(+0.11%) |
Dec 17, 2012 | 30.60 | 30.60 | 29.88 | 30.38 | 7,341,797 | -0.11(-0.35%) |
Dec 14, 2012 | 29.76 | 30.63 | 29.76 | 30.49 | 5,833,595 | +0.52(+1.72%) |
Dec 13, 2012 | 30.98 | 31.07 | 29.78 | 29.97 | 11,726,794 | -1.06(-3.42%) |
Dec 12, 2012 | 31.96 | 32.10 | 30.90 | 31.04 | 48,698,536 | -1.11(-3.47%) |
Dec 11, 2012 | 31.75 | 32.34 | 31.65 | 32.15 | 26,372,742 | +0.52(+1.65%) |
Dec 10, 2012 | 31.40 | 31.73 | 31.36 | 31.63 | 16,586,418 | +0.17(+0.55%) |