Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 30.54 | 30.63 | 30.15 | 30.24 | 9,116,725 | -0.67(-2.17%) |
Feb 27, 2013 | 31.12 | 31.22 | 30.62 | 30.91 | 10,040,259 | -0.35(-1.12%) |
Feb 26, 2013 | 30.88 | 31.60 | 30.59 | 31.26 | 11,582,984 | +0.27(+0.87%) |
Feb 25, 2013 | 30.77 | 31.44 | 30.56 | 30.99 | 10,255,086 | +0.50(+1.64%) |
Feb 22, 2013 | 30.34 | 30.64 | 30.14 | 30.49 | 5,852,201 | +0.10(+0.33%) |
Feb 21, 2013 | 30.32 | 30.77 | 30.20 | 30.39 | 11,460,843 | +0.12(+0.40%) |
Feb 20, 2013 | 30.99 | 31.32 | 30.23 | 30.27 | 16,654,155 | -1.24(-3.94%) |
Feb 19, 2013 | 31.50 | 31.73 | 30.93 | 31.51 | 11,710,231 | -0.12(-0.38%) |
Feb 15, 2013 | 32.04 | 32.12 | 31.36 | 31.63 | 15,273,589 | -0.78(-2.41%) |
Feb 14, 2013 | 31.92 | 33.36 | 31.92 | 32.41 | 25,047,468 | +0.82(+2.60%) |
Feb 13, 2013 | 32.36 | 32.58 | 31.58 | 31.59 | 13,872,310 | -0.90(-2.77%) |
Feb 12, 2013 | 32.05 | 32.50 | 31.84 | 32.49 | 7,647,641 | +0.19(+0.59%) |
Feb 11, 2013 | 32.35 | 32.41 | 32.07 | 32.30 | 5,704,850 | -0.42(-1.28%) |
Feb 08, 2013 | 32.73 | 32.94 | 32.57 | 32.72 | 3,711,337 | -0.01(-0.03%) |
Feb 07, 2013 | 32.58 | 33.05 | 32.42 | 32.73 | 5,912,657 | -0.03(-0.09%) |
Feb 06, 2013 | 32.52 | 33.01 | 32.41 | 32.76 | 5,727,376 | +0.41(+1.27%) |
Feb 04, 2013 | 32.06 | 32.73 | 32.00 | 32.35 | 12,808,948 | +0.15(+0.47%) |
Feb 01, 2013 | 32.27 | 32.40 | 31.77 | 32.20 | 12,796,065 | +0.28(+0.88%) |
Jan 31, 2013 | 32.20 | 32.22 | 31.81 | 31.92 | 8,958,353 | -0.47(-1.45%) |
Jan 30, 2013 | 33.21 | 33.36 | 32.31 | 32.39 | 11,880,297 | -0.44(-1.34%) |
Jan 29, 2013 | 32.87 | 33.05 | 32.49 | 32.83 | 11,984,438 | +0.28(+0.86%) |
Jan 28, 2013 | 32.87 | 32.89 | 32.44 | 32.55 | 7,137,599 | -0.26(-0.79%) |
Jan 25, 2013 | 33.15 | 33.18 | 32.68 | 32.81 | 10,350,015 | -0.48(-1.44%) |
Jan 24, 2013 | 33.91 | 33.94 | 33.28 | 33.29 | 11,803,340 | -0.79(-2.32%) |
Jan 23, 2013 | 34.90 | 34.99 | 34.08 | 34.08 | 7,735,382 | -0.73(-2.10%) |
Jan 22, 2013 | 34.18 | 34.96 | 34.01 | 34.81 | 7,821,320 | +0.77(+2.26%) |
Jan 18, 2013 | 34.12 | 34.21 | 33.95 | 34.04 | 5,365,531 | -0.04(-0.12%) |
Jan 17, 2013 | 33.96 | 34.36 | 33.51 | 34.08 | 8,866,206 | -0.06(-0.18%) |
Jan 16, 2013 | 34.43 | 34.46 | 34.03 | 34.14 | 8,229,571 | -0.45(-1.30%) |
Jan 15, 2013 | 34.45 | 35.06 | 34.30 | 34.59 | 8,214,782 | +0.41(+1.20%) |
Jan 14, 2013 | 34.42 | 34.62 | 34.09 | 34.18 | 6,117,975 | -0.07(-0.20%) |
Jan 11, 2013 | 34.49 | 34.51 | 34.02 | 34.25 | 8,236,675 | -0.25(-0.72%) |
Jan 10, 2013 | 33.97 | 34.66 | 33.91 | 34.50 | 8,632,216 | +0.89(+2.65%) |
Jan 09, 2013 | 33.56 | 33.72 | 33.31 | 33.61 | 7,252,249 | +0.10(+0.30%) |
Jan 08, 2013 | 34.04 | 34.06 | 33.32 | 33.51 | 9,683,658 | -0.58(-1.70%) |
Jan 07, 2013 | 34.34 | 34.45 | 33.99 | 34.09 | 6,081,763 | -0.51(-1.47%) |
Jan 04, 2013 | 34.06 | 34.70 | 33.94 | 34.60 | 6,942,513 | +0.15(+0.44%) |
Jan 03, 2013 | 35.47 | 35.55 | 34.32 | 34.45 | 6,611,744 | -1.08(-3.04%) |
Jan 02, 2013 | 35.77 | 35.77 | 35.38 | 35.53 | 7,047,944 | +0.53(+1.51%) |
Dec 31, 2012 | 34.04 | 35.17 | 34.00 | 35.00 | 8,083,810 | +0.99(+2.91%) |
Dec 28, 2012 | 34.25 | 34.43 | 34.01 | 34.01 | 4,055,903 | -0.25(-0.73%) |
Dec 27, 2012 | 33.73 | 34.69 | 33.71 | 34.26 | 7,162,119 | +0.16(+0.47%) |
Dec 26, 2012 | 33.82 | 34.38 | 33.80 | 34.10 | 4,801,113 | +0.35(+1.04%) |
Dec 24, 2012 | 33.38 | 33.80 | 33.25 | 33.75 | 3,622,567 | +0.37(+1.11%) |
Dec 21, 2012 | 33.65 | 33.93 | 33.29 | 33.38 | 12,915,015 | -0.26(-0.77%) |
Dec 20, 2012 | 33.50 | 33.68 | 32.81 | 33.64 | 10,203,160 | -0.17(-0.51%) |
Dec 19, 2012 | 33.92 | 34.06 | 33.50 | 33.81 | 6,037,904 | -0.16(-0.47%) |
Dec 18, 2012 | 34.46 | 34.49 | 33.66 | 33.97 | 7,316,875 | -0.52(-1.51%) |
Dec 17, 2012 | 34.25 | 34.56 | 34.01 | 34.49 | 4,435,714 | +0.26(+0.76%) |
Dec 14, 2012 | 34.29 | 34.48 | 33.95 | 34.23 | 5,191,885 | -0.14(-0.41%) |
Dec 13, 2012 | 34.56 | 34.77 | 34.03 | 34.37 | 6,551,810 | -0.75(-2.14%) |
Dec 12, 2012 | 34.43 | 35.53 | 34.33 | 35.12 | 8,408,980 | +1.11(+3.26%) |
Dec 11, 2012 | 34.17 | 34.42 | 34.00 | 34.01 | 4,773,001 | -0.18(-0.53%) |
Dec 10, 2012 | 33.83 | 34.31 | 33.80 | 34.19 | 5,041,409 | +0.59(+1.76%) |
Dec 07, 2012 | 33.68 | 33.88 | 33.45 | 33.60 | 5,729,708 | +0.17(+0.51%) |
Dec 06, 2012 | 33.41 | 33.91 | 33.20 | 33.43 | 7,115,566 | +0.03(+0.09%) |
Dec 05, 2012 | 34.22 | 34.22 | 33.33 | 33.40 | 8,777,892 | -0.79(-2.31%) |