Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 31.94 | 32.33 | 31.87 | 32.01 | 2,774,100 | +0.09(+0.28%) |
Feb 27, 2013 | 31.18 | 32.03 | 31.09 | 31.92 | 2,701,800 | +0.65(+2.08%) |
Feb 26, 2013 | 31.43 | 31.51 | 31.21 | 31.27 | 3,316,800 | -0.03(-0.10%) |
Feb 25, 2013 | 31.97 | 32.01 | 31.29 | 31.30 | 2,572,600 | -0.55(-1.73%) |
Feb 22, 2013 | 31.91 | 32.05 | 31.73 | 31.85 | 1,939,100 | +0.09(+0.28%) |
Feb 21, 2013 | 32.13 | 32.13 | 31.44 | 31.76 | 3,787,800 | -0.54(-1.67%) |
Feb 20, 2013 | 32.25 | 32.43 | 32.07 | 32.30 | 3,590,100 | -0.04(-0.12%) |
Feb 19, 2013 | 32.03 | 32.34 | 31.96 | 32.34 | 2,332,200 | +0.29(+0.90%) |
Feb 15, 2013 | 31.99 | 32.21 | 31.90 | 32.05 | 3,823,000 | +0.18(+0.56%) |
Feb 14, 2013 | 31.25 | 31.87 | 31.25 | 31.87 | 3,178,000 | +0.37(+1.17%) |
Feb 13, 2013 | 30.87 | 31.55 | 30.87 | 31.50 | 3,430,200 | +0.49(+1.58%) |
Feb 12, 2013 | 30.82 | 31.02 | 30.75 | 31.01 | 2,111,700 | -0.16(-0.51%) |
Feb 11, 2013 | 31.10 | 31.25 | 31.06 | 31.17 | 2,616,653 | +0.41(+1.33%) |
Feb 08, 2013 | 30.52 | 30.84 | 30.46 | 30.76 | 1,802,700 | +0.32(+1.05%) |
Feb 07, 2013 | 30.37 | 30.50 | 30.13 | 30.44 | 2,131,000 | +0.00(+0.00%) |
Feb 06, 2013 | 30.42 | 30.59 | 30.15 | 30.44 | 3,505,100 | -0.16(-0.52%) |
Feb 05, 2013 | 30.13 | 30.74 | 30.05 | 30.60 | 2,636,000 | +0.59(+1.97%) |
Feb 04, 2013 | 30.06 | 30.13 | 29.96 | 30.01 | 2,461,100 | -0.24(-0.79%) |
Feb 01, 2013 | 30.40 | 30.65 | 30.15 | 30.25 | 2,589,100 | +0.02(+0.07%) |
Jan 31, 2013 | 30.18 | 30.35 | 30.08 | 30.23 | 2,592,500 | +0.07(+0.23%) |
Jan 30, 2013 | 30.54 | 30.78 | 30.07 | 30.16 | 2,615,100 | -0.35(-1.15%) |
Jan 29, 2013 | 30.47 | 30.85 | 30.23 | 30.51 | 3,904,400 | -0.19(-0.62%) |
Jan 28, 2013 | 31.15 | 31.23 | 30.66 | 30.70 | 3,808,700 | -0.53(-1.70%) |
Jan 25, 2013 | 31.02 | 31.26 | 30.76 | 31.23 | 2,270,700 | +0.29(+0.94%) |
Jan 24, 2013 | 31.00 | 31.29 | 30.77 | 30.94 | 2,743,000 | -0.16(-0.51%) |
Jan 23, 2013 | 31.06 | 31.22 | 30.91 | 31.10 | 2,052,800 | -0.15(-0.48%) |
Jan 22, 2013 | 31.29 | 31.45 | 31.07 | 31.25 | 2,786,800 | -0.12(-0.38%) |
Jan 18, 2013 | 31.33 | 31.38 | 30.83 | 31.37 | 3,183,900 | +0.03(+0.10%) |
Jan 17, 2013 | 30.64 | 31.46 | 30.61 | 31.34 | 3,637,900 | +0.80(+2.62%) |
Jan 16, 2013 | 30.38 | 30.58 | 30.17 | 30.54 | 1,780,800 | +0.01(+0.03%) |
Jan 15, 2013 | 30.08 | 30.53 | 30.00 | 30.53 | 2,072,200 | +0.23(+0.76%) |
Jan 14, 2013 | 30.16 | 30.30 | 29.95 | 30.30 | 1,732,300 | +0.05(+0.17%) |
Jan 11, 2013 | 30.52 | 30.55 | 30.10 | 30.25 | 1,932,400 | -0.14(-0.46%) |
Jan 10, 2013 | 30.68 | 30.75 | 30.14 | 30.39 | 3,956,600 | -0.16(-0.52%) |
Jan 09, 2013 | 29.89 | 30.56 | 29.85 | 30.55 | 3,447,700 | +0.78(+2.62%) |
Jan 08, 2013 | 29.78 | 29.86 | 29.59 | 29.77 | 1,791,600 | -1.76(-5.58%) |
Jan 07, 2013 | 31.44 | 31.77 | 31.36 | 31.53 | 3,465,978 | +1.75(+5.88%) |
Jan 04, 2013 | 29.97 | 30.03 | 29.71 | 29.78 | 2,856,300 | -0.04(-0.13%) |
Jan 03, 2013 | 30.49 | 30.58 | 29.74 | 29.82 | 4,184,100 | -0.75(-2.45%) |
Jan 02, 2013 | 29.76 | 30.57 | 29.72 | 30.57 | 4,352,500 | -0.10(-0.33%) |
Dec 31, 2012 | 29.88 | 30.74 | 29.87 | 30.67 | 5,585,401 | +2.10(+7.35%) |
Dec 28, 2012 | 28.76 | 28.94 | 28.55 | 28.57 | 2,137,600 | -0.34(-1.18%) |
Dec 27, 2012 | 29.05 | 29.19 | 28.63 | 28.91 | 2,698,800 | -0.12(-0.41%) |
Dec 26, 2012 | 29.31 | 29.34 | 28.87 | 29.03 | 2,384,600 | -1.12(-3.71%) |
Dec 24, 2012 | 30.03 | 30.24 | 29.71 | 30.15 | 1,608,979 | +0.77(+2.62%) |
Dec 21, 2012 | 29.24 | 29.68 | 29.05 | 29.38 | 4,119,300 | -0.10(-0.34%) |
Dec 20, 2012 | 29.28 | 29.48 | 29.06 | 29.48 | 2,445,700 | +0.24(+0.82%) |
Dec 19, 2012 | 29.25 | 29.46 | 28.93 | 29.24 | 2,799,400 | -0.06(-0.20%) |
Dec 18, 2012 | 29.13 | 29.42 | 29.00 | 29.30 | 3,746,800 | +0.22(+0.76%) |
Dec 17, 2012 | 28.57 | 29.10 | 28.57 | 29.08 | 4,097,100 | +0.53(+1.86%) |
Dec 14, 2012 | 28.54 | 28.85 | 28.46 | 28.55 | 1,926,400 | -0.05(-0.17%) |
Dec 13, 2012 | 28.75 | 28.93 | 28.54 | 28.60 | 3,440,700 | -0.14(-0.49%) |
Dec 12, 2012 | 28.64 | 28.95 | 28.56 | 28.74 | 2,804,400 | +0.34(+1.20%) |
Dec 11, 2012 | 28.70 | 29.00 | 28.34 | 28.40 | 3,432,200 | -0.23(-0.80%) |
Dec 10, 2012 | 28.65 | 28.70 | 28.50 | 28.63 | 2,108,200 | -0.03(-0.10%) |
Dec 07, 2012 | 28.66 | 28.77 | 28.33 | 28.66 | 1,960,100 | +0.06(+0.21%) |
Dec 06, 2012 | 28.59 | 28.79 | 28.44 | 28.60 | 4,092,500 | -0.04(-0.14%) |
Dec 05, 2012 | 28.21 | 28.72 | 28.12 | 28.64 | 3,832,700 | +0.49(+1.74%) |