Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 32.13 | 32.45 | 32.09 | 32.22 | 1,274,834 | -0.02(-0.08%) |
Feb 27, 2013 | 32.01 | 32.31 | 31.88 | 32.25 | 957,252 | +0.20(+0.63%) |
Feb 26, 2013 | 32.22 | 32.41 | 32.00 | 32.04 | 771,828 | +0.13(+0.42%) |
Feb 25, 2013 | 32.14 | 32.21 | 31.81 | 31.91 | 912,761 | -0.83(-2.55%) |
Feb 22, 2013 | 32.69 | 32.75 | 32.47 | 32.75 | 442,355 | +0.17(+0.51%) |
Feb 21, 2013 | 32.40 | 32.59 | 32.22 | 32.58 | 614,739 | -0.15(-0.46%) |
Feb 20, 2013 | 32.75 | 32.93 | 32.70 | 32.73 | 715,282 | +0.34(+1.06%) |
Feb 19, 2013 | 32.16 | 32.40 | 32.15 | 32.39 | 686,772 | +0.24(+0.75%) |
Feb 15, 2013 | 32.12 | 32.23 | 32.00 | 32.15 | 335,253 | +0.04(+0.13%) |
Feb 14, 2013 | 32.21 | 32.22 | 32.04 | 32.10 | 704,278 | -0.12(-0.38%) |
Feb 13, 2013 | 32.16 | 32.33 | 32.11 | 32.23 | 548,208 | +0.18(+0.56%) |
Feb 12, 2013 | 32.04 | 32.14 | 32.00 | 32.05 | 309,530 | +0.11(+0.34%) |
Feb 11, 2013 | 32.18 | 32.19 | 31.82 | 31.94 | 1,002,241 | -0.16(-0.49%) |
Feb 08, 2013 | 31.77 | 32.20 | 31.77 | 32.10 | 1,290,295 | +0.49(+1.54%) |
Feb 07, 2013 | 31.65 | 31.70 | 31.45 | 31.61 | 873,270 | -0.21(-0.66%) |
Feb 06, 2013 | 31.89 | 31.89 | 31.66 | 31.82 | 396,547 | -0.16(-0.50%) |
Feb 04, 2013 | 32.09 | 32.10 | 31.90 | 31.98 | 749,843 | -0.34(-1.06%) |
Feb 01, 2013 | 32.47 | 32.56 | 32.23 | 32.32 | 1,115,894 | +0.22(+0.68%) |
Jan 31, 2013 | 32.08 | 32.34 | 32.01 | 32.10 | 672,632 | +0.13(+0.41%) |
Jan 30, 2013 | 31.87 | 32.07 | 31.80 | 31.97 | 499,255 | -0.17(-0.53%) |
Jan 29, 2013 | 31.96 | 32.21 | 31.91 | 32.14 | 479,542 | +0.41(+1.30%) |
Jan 28, 2013 | 31.75 | 31.77 | 31.60 | 31.73 | 841,172 | -0.18(-0.57%) |
Jan 25, 2013 | 31.74 | 31.91 | 31.63 | 31.91 | 610,341 | +0.15(+0.49%) |
Jan 24, 2013 | 31.58 | 31.85 | 31.58 | 31.76 | 520,188 | +0.37(+1.18%) |
Jan 23, 2013 | 31.40 | 31.48 | 31.27 | 31.39 | 735,189 | -0.23(-0.74%) |
Jan 22, 2013 | 31.53 | 31.70 | 31.47 | 31.62 | 679,192 | +0.35(+1.11%) |
Jan 18, 2013 | 31.38 | 31.38 | 31.11 | 31.28 | 699,054 | -0.04(-0.13%) |
Jan 17, 2013 | 31.27 | 31.38 | 31.08 | 31.32 | 523,414 | +0.02(+0.05%) |
Jan 16, 2013 | 31.46 | 31.53 | 31.30 | 31.30 | 537,078 | -0.15(-0.46%) |
Jan 15, 2013 | 31.38 | 31.52 | 31.36 | 31.45 | 1,069,041 | +0.09(+0.30%) |
Jan 14, 2013 | 31.29 | 31.36 | 31.19 | 31.35 | 427,775 | -0.14(-0.43%) |
Jan 11, 2013 | 31.48 | 31.53 | 31.30 | 31.49 | 1,161,434 | -0.31(-0.98%) |
Jan 10, 2013 | 31.59 | 31.82 | 31.52 | 31.80 | 690,326 | +0.30(+0.96%) |
Jan 09, 2013 | 31.63 | 31.69 | 31.42 | 31.50 | 659,806 | -0.16(-0.51%) |
Jan 08, 2013 | 31.63 | 31.71 | 31.54 | 31.66 | 929,490 | -0.10(-0.30%) |
Jan 07, 2013 | 31.90 | 31.91 | 31.64 | 31.75 | 1,638,034 | +0.19(+0.62%) |
Jan 04, 2013 | 31.47 | 31.62 | 31.36 | 31.56 | 533,716 | +0.40(+1.28%) |
Jan 03, 2013 | 31.27 | 31.29 | 31.09 | 31.16 | 568,378 | -0.16(-0.51%) |
Jan 02, 2013 | 31.17 | 31.32 | 31.02 | 31.32 | 1,616,085 | +0.04(+0.12%) |
Dec 31, 2012 | 31.21 | 31.42 | 31.12 | 31.28 | 677,633 | +0.37(+1.19%) |
Dec 28, 2012 | 31.06 | 31.14 | 30.92 | 30.92 | 343,098 | -0.28(-0.91%) |
Dec 27, 2012 | 31.24 | 31.32 | 30.96 | 31.20 | 484,933 | +0.22(+0.71%) |
Dec 26, 2012 | 30.79 | 31.20 | 30.79 | 30.98 | 322,576 | -0.11(-0.34%) |
Dec 24, 2012 | 30.92 | 31.16 | 30.74 | 31.09 | 291,522 | -0.19(-0.60%) |
Dec 21, 2012 | 31.33 | 31.43 | 31.15 | 31.28 | 1,049,910 | -0.10(-0.31%) |
Dec 20, 2012 | 31.35 | 31.41 | 31.23 | 31.37 | 494,280 | +0.28(+0.89%) |
Dec 19, 2012 | 31.48 | 31.52 | 31.07 | 31.09 | 818,057 | -0.84(-2.62%) |
Dec 18, 2012 | 32.21 | 32.24 | 31.79 | 31.93 | 670,017 | -0.10(-0.31%) |
Dec 17, 2012 | 31.99 | 32.11 | 31.90 | 32.03 | 531,528 | -0.38(-1.17%) |
Dec 14, 2012 | 32.55 | 32.58 | 32.34 | 32.41 | 382,398 | +0.21(+0.66%) |
Dec 13, 2012 | 32.30 | 32.38 | 32.16 | 32.20 | 285,059 | -0.11(-0.35%) |
Dec 12, 2012 | 32.33 | 32.53 | 32.29 | 32.31 | 362,918 | +0.11(+0.35%) |
Dec 11, 2012 | 32.46 | 32.47 | 32.15 | 32.20 | 481,493 | -0.19(-0.58%) |
Dec 10, 2012 | 32.51 | 32.67 | 32.38 | 32.39 | 485,684 | -0.06(-0.18%) |
Dec 07, 2012 | 32.37 | 32.47 | 32.27 | 32.45 | 370,313 | +0.12(+0.36%) |
Dec 06, 2012 | 32.53 | 32.55 | 32.09 | 32.33 | 562,646 | -0.22(-0.67%) |
Dec 05, 2012 | 32.62 | 32.72 | 32.43 | 32.55 | 455,084 | -0.50(-1.51%) |