Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 31.71 | 32.12 | 31.69 | 32.05 | 5,832,238 | +0.53(+1.67%) |
Feb 27, 2013 | 32.19 | 32.23 | 31.12 | 31.52 | 5,922,170 | +0.75(+2.43%) |
Feb 26, 2013 | 30.73 | 30.83 | 30.41 | 30.77 | 3,638,007 | +0.11(+0.37%) |
Feb 25, 2013 | 31.37 | 31.54 | 30.61 | 30.66 | 4,429,569 | -0.61(-1.94%) |
Feb 22, 2013 | 31.05 | 31.29 | 31.01 | 31.27 | 1,620,289 | +0.30(+0.97%) |
Feb 21, 2013 | 31.11 | 31.22 | 30.75 | 30.97 | 4,546,409 | -0.11(-0.36%) |
Feb 20, 2013 | 31.36 | 31.37 | 31.07 | 31.08 | 4,443,247 | -0.31(-0.98%) |
Feb 19, 2013 | 31.20 | 31.48 | 31.15 | 31.39 | 3,667,244 | +0.24(+0.77%) |
Feb 15, 2013 | 30.89 | 31.26 | 30.68 | 31.15 | 5,663,333 | +0.33(+1.08%) |
Feb 14, 2013 | 31.26 | 31.38 | 30.14 | 30.81 | 15,321,031 | -0.97(-3.06%) |
Feb 13, 2013 | 32.08 | 32.23 | 31.71 | 31.79 | 2,591,007 | -0.24(-0.75%) |
Feb 12, 2013 | 31.91 | 32.05 | 31.82 | 32.03 | 1,963,151 | +0.01(+0.04%) |
Feb 11, 2013 | 31.87 | 32.07 | 31.82 | 32.01 | 2,079,785 | +0.09(+0.29%) |
Feb 08, 2013 | 31.85 | 31.93 | 31.64 | 31.92 | 2,443,265 | +0.09(+0.27%) |
Feb 07, 2013 | 32.05 | 32.17 | 31.72 | 31.83 | 5,596,862 | -0.19(-0.58%) |
Feb 06, 2013 | 31.95 | 32.03 | 31.63 | 32.02 | 2,567,522 | +0.25(+0.78%) |
Feb 04, 2013 | 32.07 | 32.10 | 31.72 | 31.77 | 3,022,913 | -0.38(-1.18%) |
Feb 01, 2013 | 32.05 | 32.22 | 31.95 | 32.15 | 4,316,250 | +0.00(+0.00%) |
Jan 31, 2013 | 31.85 | 32.19 | 31.68 | 32.15 | 4,181,941 | +0.37(+1.15%) |
Jan 30, 2013 | 31.43 | 31.88 | 31.23 | 31.79 | 3,330,851 | +0.29(+0.91%) |
Jan 29, 2013 | 31.22 | 31.55 | 31.13 | 31.50 | 1,882,875 | +0.29(+0.94%) |
Jan 28, 2013 | 31.33 | 31.38 | 31.07 | 31.21 | 1,600,388 | -0.17(-0.55%) |
Jan 25, 2013 | 31.29 | 31.39 | 30.93 | 31.38 | 1,890,349 | +0.23(+0.73%) |
Jan 24, 2013 | 31.12 | 31.41 | 31.12 | 31.15 | 1,470,996 | +0.07(+0.24%) |
Jan 23, 2013 | 31.18 | 31.19 | 30.95 | 31.08 | 2,239,161 | -0.18(-0.58%) |
Jan 22, 2013 | 30.95 | 31.34 | 30.91 | 31.26 | 2,001,502 | +0.20(+0.64%) |
Jan 18, 2013 | 31.00 | 31.06 | 30.78 | 31.06 | 2,384,423 | +0.17(+0.54%) |
Jan 17, 2013 | 30.87 | 31.05 | 30.83 | 30.89 | 1,528,188 | +0.11(+0.37%) |
Jan 16, 2013 | 30.85 | 30.92 | 30.73 | 30.78 | 2,342,996 | -0.18(-0.58%) |
Jan 15, 2013 | 30.72 | 30.97 | 30.60 | 30.96 | 2,270,054 | +0.22(+0.72%) |
Jan 14, 2013 | 30.60 | 30.76 | 30.54 | 30.74 | 3,961,075 | +0.18(+0.59%) |
Jan 11, 2013 | 30.73 | 30.93 | 30.53 | 30.56 | 3,676,281 | +0.01(+0.04%) |
Jan 10, 2013 | 30.61 | 30.68 | 30.45 | 30.55 | 3,283,936 | -0.03(-0.09%) |
Jan 09, 2013 | 30.77 | 30.77 | 30.51 | 30.57 | 2,328,162 | -0.17(-0.56%) |
Jan 08, 2013 | 30.79 | 30.88 | 30.57 | 30.75 | 2,782,160 | -0.05(-0.15%) |
Jan 07, 2013 | 31.24 | 31.28 | 30.77 | 30.79 | 3,432,754 | -0.57(-1.81%) |
Jan 04, 2013 | 30.87 | 31.39 | 30.87 | 31.36 | 4,117,146 | +0.44(+1.42%) |
Jan 03, 2013 | 30.67 | 31.07 | 30.62 | 30.92 | 3,112,383 | +0.22(+0.72%) |
Jan 02, 2013 | 30.59 | 30.70 | 30.11 | 30.70 | 3,945,376 | +0.59(+1.95%) |
Dec 31, 2012 | 29.82 | 30.16 | 29.58 | 30.11 | 3,240,393 | +0.24(+0.80%) |
Dec 28, 2012 | 29.85 | 30.18 | 29.66 | 29.87 | 3,071,952 | -0.14(-0.47%) |
Dec 27, 2012 | 29.89 | 30.09 | 29.68 | 30.01 | 3,817,148 | +0.29(+0.96%) |
Dec 26, 2012 | 30.14 | 30.18 | 29.70 | 29.73 | 3,556,423 | -0.39(-1.30%) |
Dec 24, 2012 | 30.12 | 30.31 | 29.90 | 30.12 | 2,427,257 | -0.23(-0.74%) |
Dec 21, 2012 | 30.32 | 30.61 | 30.24 | 30.34 | 5,492,097 | -0.15(-0.50%) |
Dec 20, 2012 | 30.22 | 30.50 | 30.09 | 30.50 | 3,111,822 | +0.34(+1.12%) |
Dec 19, 2012 | 30.36 | 30.38 | 30.03 | 30.16 | 2,517,587 | -0.12(-0.39%) |
Dec 18, 2012 | 29.79 | 30.32 | 29.74 | 30.28 | 3,415,337 | +0.48(+1.62%) |
Dec 17, 2012 | 29.68 | 29.96 | 29.68 | 29.79 | 6,005,151 | +0.12(+0.40%) |
Dec 14, 2012 | 29.38 | 29.93 | 29.38 | 29.67 | 4,141,024 | +0.21(+0.72%) |
Dec 13, 2012 | 29.59 | 29.69 | 29.32 | 29.46 | 2,330,089 | -0.21(-0.69%) |
Dec 12, 2012 | 29.71 | 29.87 | 29.50 | 29.67 | 3,391,248 | +0.01(+0.02%) |
Dec 11, 2012 | 29.61 | 29.66 | 29.49 | 29.66 | 2,975,339 | +0.09(+0.29%) |
Dec 10, 2012 | 29.69 | 29.79 | 28.19 | 29.58 | 2,216,310 | -0.21(-0.71%) |
Dec 07, 2012 | 29.80 | 29.86 | 29.68 | 29.79 | 1,648,973 | +0.02(+0.07%) |
Dec 06, 2012 | 29.82 | 29.94 | 29.67 | 29.77 | 2,093,769 | -0.02(-0.07%) |
Dec 05, 2012 | 29.46 | 29.95 | 29.46 | 29.79 | 4,317,264 | +0.35(+1.19%) |