Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 32.12 | 32.63 | 32.11 | 32.48 | 2,582,870 | +0.63(+1.99%) |
Feb 27, 2013 | 31.32 | 31.90 | 31.30 | 31.84 | 2,103,699 | +0.46(+1.48%) |
Feb 26, 2013 | 31.37 | 31.44 | 30.98 | 31.38 | 2,176,057 | +0.22(+0.72%) |
Feb 25, 2013 | 31.41 | 31.75 | 31.15 | 31.15 | 1,902,812 | -0.24(-0.77%) |
Feb 22, 2013 | 31.44 | 31.56 | 31.26 | 31.39 | 2,743,408 | -0.08(-0.26%) |
Feb 21, 2013 | 31.57 | 31.67 | 31.43 | 31.48 | 1,580,590 | -0.13(-0.43%) |
Feb 20, 2013 | 32.12 | 32.15 | 31.56 | 31.61 | 1,853,803 | -0.51(-1.60%) |
Feb 19, 2013 | 31.85 | 32.27 | 31.74 | 32.12 | 1,506,731 | +0.08(+0.24%) |
Feb 15, 2013 | 31.67 | 32.09 | 31.60 | 32.05 | 2,288,282 | +0.27(+0.84%) |
Feb 14, 2013 | 31.70 | 31.88 | 31.60 | 31.78 | 1,670,438 | +0.00(+0.00%) |
Feb 13, 2013 | 31.71 | 31.90 | 31.56 | 31.78 | 1,364,729 | +0.21(+0.65%) |
Feb 12, 2013 | 31.37 | 31.81 | 31.37 | 31.58 | 1,078,321 | +0.20(+0.62%) |
Feb 11, 2013 | 31.09 | 31.54 | 31.05 | 31.38 | 1,254,970 | +0.16(+0.50%) |
Feb 08, 2013 | 30.80 | 31.23 | 30.74 | 31.22 | 1,581,208 | +0.33(+1.07%) |
Feb 07, 2013 | 30.92 | 31.14 | 30.83 | 30.89 | 1,748,675 | -0.08(-0.25%) |
Feb 06, 2013 | 30.64 | 31.00 | 30.63 | 30.97 | 1,446,010 | +0.45(+1.48%) |
Feb 04, 2013 | 30.37 | 30.77 | 30.28 | 30.52 | 1,573,096 | -0.21(-0.68%) |
Feb 01, 2013 | 30.69 | 30.75 | 30.60 | 30.73 | 1,155,943 | +0.09(+0.29%) |
Jan 31, 2013 | 30.55 | 30.76 | 30.41 | 30.64 | 1,998,231 | +0.12(+0.40%) |
Jan 30, 2013 | 30.66 | 30.66 | 30.32 | 30.52 | 1,624,238 | -0.13(-0.43%) |
Jan 29, 2013 | 30.35 | 30.76 | 30.35 | 30.65 | 2,294,998 | +0.27(+0.90%) |
Jan 28, 2013 | 30.47 | 30.53 | 30.32 | 30.38 | 1,505,447 | -0.03(-0.08%) |
Jan 25, 2013 | 30.16 | 30.56 | 30.13 | 30.40 | 2,057,493 | +0.18(+0.60%) |
Jan 24, 2013 | 30.02 | 30.36 | 29.88 | 30.22 | 2,073,760 | +0.21(+0.69%) |
Jan 23, 2013 | 30.25 | 30.32 | 29.93 | 30.01 | 2,551,363 | -0.24(-0.78%) |
Jan 22, 2013 | 30.45 | 30.49 | 30.00 | 30.25 | 2,669,218 | -0.29(-0.96%) |
Jan 18, 2013 | 30.44 | 30.70 | 30.37 | 30.54 | 1,839,625 | +0.05(+0.18%) |
Jan 17, 2013 | 30.67 | 30.71 | 30.43 | 30.49 | 3,076,921 | -0.04(-0.15%) |
Jan 16, 2013 | 30.29 | 30.69 | 30.20 | 30.53 | 1,145,255 | +0.04(+0.14%) |
Jan 15, 2013 | 30.22 | 30.55 | 30.19 | 30.49 | 954,353 | +0.22(+0.72%) |
Jan 14, 2013 | 30.20 | 30.36 | 30.20 | 30.27 | 1,274,175 | +0.09(+0.29%) |
Jan 11, 2013 | 29.97 | 30.32 | 29.91 | 30.19 | 1,372,665 | +0.24(+0.80%) |
Jan 10, 2013 | 29.71 | 30.06 | 29.68 | 29.95 | 1,738,206 | +0.31(+1.04%) |
Jan 09, 2013 | 29.44 | 29.85 | 29.25 | 29.64 | 1,121,914 | +0.18(+0.60%) |
Jan 08, 2013 | 29.43 | 29.56 | 29.31 | 29.46 | 1,234,501 | -0.01(-0.03%) |
Jan 07, 2013 | 29.41 | 29.54 | 29.27 | 29.47 | 1,653,019 | +0.09(+0.29%) |
Jan 04, 2013 | 29.33 | 29.48 | 29.25 | 29.39 | 2,038,679 | +0.02(+0.08%) |
Jan 03, 2013 | 29.53 | 29.57 | 29.27 | 29.36 | 1,562,871 | -0.19(-0.64%) |
Jan 02, 2013 | 29.69 | 29.75 | 29.33 | 29.55 | 2,070,857 | +0.41(+1.41%) |
Dec 31, 2012 | 28.84 | 29.24 | 28.83 | 29.14 | 893,898 | +0.24(+0.83%) |
Dec 28, 2012 | 29.03 | 29.16 | 28.88 | 28.90 | 1,298,375 | -0.25(-0.85%) |
Dec 27, 2012 | 29.02 | 29.16 | 28.75 | 29.15 | 1,276,620 | -0.01(-0.02%) |
Dec 26, 2012 | 29.21 | 29.36 | 29.09 | 29.16 | 710,552 | -0.07(-0.24%) |
Dec 24, 2012 | 29.24 | 29.34 | 29.05 | 29.23 | 630,754 | -0.00(-0.01%) |
Dec 21, 2012 | 29.19 | 29.37 | 29.08 | 29.23 | 1,421,213 | -0.17(-0.58%) |
Dec 20, 2012 | 29.25 | 29.49 | 29.18 | 29.40 | 924,208 | +0.10(+0.33%) |
Dec 19, 2012 | 29.56 | 29.63 | 29.29 | 29.30 | 1,014,462 | -0.27(-0.91%) |
Dec 18, 2012 | 29.21 | 29.59 | 29.12 | 29.57 | 1,535,233 | +0.27(+0.93%) |
Dec 17, 2012 | 29.11 | 29.32 | 28.98 | 29.30 | 1,522,857 | +0.36(+1.25%) |
Dec 14, 2012 | 29.14 | 29.33 | 28.90 | 28.94 | 2,002,833 | -0.35(-1.19%) |
Dec 13, 2012 | 29.20 | 29.33 | 29.14 | 29.29 | 1,282,661 | +0.05(+0.18%) |
Dec 12, 2012 | 29.50 | 29.50 | 29.17 | 29.24 | 1,707,436 | -0.12(-0.41%) |
Dec 11, 2012 | 29.45 | 29.60 | 29.24 | 29.36 | 1,342,252 | -0.09(-0.32%) |
Dec 10, 2012 | 29.25 | 29.64 | 29.25 | 29.45 | 1,458,623 | +0.14(+0.47%) |
Dec 07, 2012 | 28.94 | 29.44 | 28.86 | 29.31 | 2,525,215 | +0.37(+1.30%) |
Dec 06, 2012 | 28.97 | 29.00 | 28.62 | 28.94 | 1,729,813 | +0.29(+1.02%) |
Dec 05, 2012 | 28.55 | 28.90 | 28.43 | 28.65 | 2,236,764 | +0.20(+0.69%) |