Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 31.75 | 31.82 | 31.60 | 31.61 | 42,877,968 | -0.16(-0.49%) |
Feb 27, 2013 | 31.50 | 31.84 | 31.48 | 31.77 | 28,557,936 | +0.28(+0.90%) |
Feb 26, 2013 | 31.44 | 31.56 | 31.29 | 31.49 | 41,511,984 | -0.26(-0.82%) |
Feb 22, 2013 | 31.82 | 31.82 | 31.60 | 31.75 | 25,598,710 | +0.12(+0.39%) |
Feb 21, 2013 | 31.75 | 31.76 | 31.47 | 31.63 | 36,589,928 | -0.36(-1.14%) |
Feb 20, 2013 | 32.42 | 32.43 | 31.99 | 31.99 | 41,715,168 | -0.30(-0.92%) |
Feb 19, 2013 | 32.29 | 32.39 | 32.26 | 32.29 | 27,140,928 | +0.01(+0.04%) |
Feb 15, 2013 | 32.36 | 32.36 | 32.21 | 32.27 | 19,023,704 | -0.05(-0.16%) |
Feb 14, 2013 | 32.22 | 32.37 | 32.19 | 32.32 | 14,130,411 | -0.03(-0.09%) |
Feb 13, 2013 | 32.40 | 32.45 | 32.30 | 32.35 | 14,527,552 | +0.13(+0.41%) |
Feb 12, 2013 | 32.13 | 32.32 | 32.05 | 32.22 | 15,636,173 | +0.05(+0.16%) |
Feb 11, 2013 | 32.11 | 32.18 | 32.01 | 32.17 | 14,439,010 | -0.01(-0.05%) |
Feb 08, 2013 | 32.02 | 32.19 | 32.01 | 32.18 | 17,956,426 | +0.25(+0.80%) |
Feb 07, 2013 | 32.15 | 32.16 | 31.79 | 31.93 | 19,677,804 | -0.26(-0.81%) |
Feb 06, 2013 | 32.08 | 32.20 | 32.00 | 32.19 | 25,358,834 | +0.01(+0.05%) |
Feb 04, 2013 | 32.36 | 32.37 | 32.08 | 32.18 | 18,576,160 | -0.42(-1.29%) |
Feb 01, 2013 | 32.56 | 32.68 | 32.46 | 32.60 | 16,542,596 | +0.22(+0.67%) |
Jan 31, 2013 | 32.39 | 32.43 | 32.28 | 32.38 | 35,910,380 | +0.03(+0.09%) |
Jan 30, 2013 | 32.38 | 32.46 | 32.34 | 32.35 | 19,328,772 | -0.17(-0.51%) |
Jan 29, 2013 | 32.32 | 32.58 | 32.31 | 32.52 | 29,603,278 | +0.38(+1.18%) |
Jan 28, 2013 | 32.29 | 32.29 | 32.05 | 32.14 | 30,801,240 | -0.24(-0.74%) |
Jan 25, 2013 | 32.40 | 32.45 | 32.21 | 32.38 | 18,800,610 | -0.08(-0.25%) |
Jan 24, 2013 | 32.53 | 32.65 | 32.37 | 32.46 | 24,088,022 | -0.09(-0.29%) |
Jan 23, 2013 | 32.61 | 32.63 | 32.48 | 32.56 | 28,637,920 | -0.21(-0.63%) |
Jan 22, 2013 | 32.71 | 32.77 | 32.65 | 32.76 | 17,700,940 | -0.03(-0.10%) |
Jan 18, 2013 | 32.77 | 32.82 | 32.66 | 32.80 | 15,006,754 | +0.04(+0.11%) |
Jan 17, 2013 | 32.70 | 32.88 | 32.67 | 32.76 | 20,892,468 | +0.23(+0.69%) |
Jan 16, 2013 | 32.33 | 32.56 | 32.32 | 32.53 | 16,631,108 | -0.06(-0.18%) |
Jan 15, 2013 | 32.52 | 32.59 | 32.42 | 32.59 | 21,637,962 | -0.12(-0.38%) |
Jan 14, 2013 | 32.72 | 32.75 | 32.56 | 32.72 | 20,357,612 | +0.13(+0.40%) |
Jan 11, 2013 | 32.55 | 32.61 | 32.47 | 32.58 | 28,337,348 | -0.25(-0.75%) |
Jan 10, 2013 | 32.74 | 32.86 | 32.60 | 32.83 | 30,285,978 | +0.29(+0.89%) |
Jan 09, 2013 | 32.48 | 32.58 | 32.45 | 32.54 | 21,272,448 | +0.19(+0.58%) |
Jan 08, 2013 | 32.49 | 32.52 | 32.26 | 32.35 | 22,880,354 | -0.27(-0.82%) |
Jan 07, 2013 | 32.63 | 32.68 | 32.56 | 32.62 | 22,547,882 | -0.28(-0.86%) |
Jan 04, 2013 | 32.69 | 32.91 | 32.65 | 32.90 | 26,146,686 | +0.06(+0.18%) |
Jan 03, 2013 | 32.82 | 33.09 | 32.78 | 32.85 | 65,730,956 | -0.19(-0.58%) |
Jan 02, 2013 | 32.93 | 33.05 | 32.36 | 33.04 | 35,016,988 | +0.68(+2.10%) |
Dec 31, 2012 | 31.93 | 32.42 | 31.86 | 32.36 | 32,800,200 | +0.47(+1.48%) |
Dec 28, 2012 | 31.76 | 32.01 | 31.73 | 31.89 | 24,158,724 | +0.09(+0.30%) |
Dec 27, 2012 | 31.75 | 31.84 | 31.52 | 31.79 | 20,917,910 | +0.23(+0.73%) |
Dec 26, 2012 | 31.71 | 31.78 | 31.56 | 31.56 | 17,424,572 | +0.08(+0.24%) |
Dec 24, 2012 | 31.53 | 31.54 | 31.41 | 31.49 | 5,240,257 | -0.07(-0.21%) |
Dec 21, 2012 | 31.39 | 31.56 | 31.34 | 31.55 | 50,615,508 | -0.35(-1.09%) |
Dec 20, 2012 | 31.71 | 31.92 | 31.63 | 31.90 | 36,779,484 | +0.22(+0.69%) |
Dec 19, 2012 | 31.78 | 31.87 | 31.67 | 31.68 | 34,724,176 | -0.04(-0.14%) |
Dec 18, 2012 | 31.51 | 31.76 | 31.37 | 31.73 | 28,074,282 | +0.20(+0.63%) |
Dec 17, 2012 | 31.40 | 31.55 | 31.35 | 31.53 | 31,374,732 | +0.08(+0.24%) |
Dec 14, 2012 | 31.35 | 31.52 | 31.33 | 31.45 | 24,204,414 | +0.16(+0.51%) |
Dec 13, 2012 | 31.42 | 31.50 | 31.23 | 31.29 | 27,827,650 | -0.15(-0.48%) |
Dec 12, 2012 | 31.45 | 31.63 | 31.36 | 31.45 | 30,964,714 | +0.12(+0.39%) |
Dec 11, 2012 | 31.20 | 31.36 | 31.16 | 31.32 | 26,173,522 | +0.16(+0.51%) |
Dec 10, 2012 | 30.99 | 31.22 | 30.96 | 31.17 | 18,846,938 | +0.21(+0.67%) |
Dec 07, 2012 | 30.94 | 30.99 | 30.81 | 30.96 | 21,771,832 | +0.11(+0.35%) |
Dec 06, 2012 | 30.71 | 30.89 | 30.68 | 30.85 | 23,775,376 | +0.19(+0.63%) |
Dec 05, 2012 | 30.63 | 30.81 | 30.54 | 30.65 | 24,375,428 | +0.35(+1.14%) |