Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 30.89 | 30.92 | 30.62 | 30.74 | 5,059,414 | -0.32(-1.03%) |
Feb 27, 2013 | 31.24 | 31.28 | 30.96 | 31.06 | 3,007,915 | -0.34(-1.08%) |
Feb 26, 2013 | 31.02 | 31.50 | 30.80 | 31.40 | 4,103,887 | +0.68(+2.21%) |
Feb 22, 2013 | 30.60 | 30.74 | 30.52 | 30.72 | 2,731,715 | +0.06(+0.20%) |
Feb 21, 2013 | 30.52 | 30.82 | 30.52 | 30.66 | 7,974,258 | +0.24(+0.79%) |
Feb 20, 2013 | 30.92 | 30.94 | 30.30 | 30.42 | 14,229,402 | -0.78(-2.50%) |
Feb 19, 2013 | 31.29 | 31.32 | 31.12 | 31.20 | 6,422,104 | -0.10(-0.32%) |
Feb 15, 2013 | 31.44 | 31.46 | 31.06 | 31.30 | 8,695,312 | -0.50(-1.57%) |
Feb 14, 2013 | 32.02 | 32.08 | 31.74 | 31.80 | 4,891,276 | -0.16(-0.50%) |
Feb 13, 2013 | 32.08 | 32.08 | 31.90 | 31.96 | 3,279,727 | -0.16(-0.50%) |
Feb 12, 2013 | 32.02 | 32.16 | 31.92 | 32.12 | 3,312,479 | +0.02(+0.06%) |
Feb 11, 2013 | 32.10 | 32.14 | 31.98 | 32.10 | 4,159,512 | -0.34(-1.05%) |
Feb 08, 2013 | 32.42 | 32.56 | 32.38 | 32.44 | 2,389,908 | -0.08(-0.25%) |
Feb 07, 2013 | 32.40 | 32.74 | 32.37 | 32.52 | 4,715,314 | -0.12(-0.37%) |
Feb 06, 2013 | 32.58 | 32.68 | 32.54 | 32.64 | 2,324,676 | +0.10(+0.31%) |
Feb 04, 2013 | 32.38 | 32.64 | 32.38 | 32.54 | 2,454,562 | +0.10(+0.31%) |
Feb 01, 2013 | 32.68 | 32.70 | 32.34 | 32.44 | 4,108,649 | +0.04(+0.12%) |
Jan 31, 2013 | 32.48 | 32.52 | 32.24 | 32.40 | 3,575,186 | -0.18(-0.55%) |
Jan 30, 2013 | 32.68 | 32.74 | 32.56 | 32.58 | 5,120,994 | +0.24(+0.74%) |
Jan 29, 2013 | 32.34 | 32.38 | 32.28 | 32.34 | 4,243,587 | +0.16(+0.50%) |
Jan 28, 2013 | 32.19 | 32.29 | 32.14 | 32.18 | 3,936,878 | -0.10(-0.31%) |
Jan 25, 2013 | 32.26 | 32.36 | 32.20 | 32.28 | 3,290,354 | -0.16(-0.49%) |
Jan 24, 2013 | 32.56 | 32.60 | 32.38 | 32.44 | 2,948,354 | -0.34(-1.04%) |
Jan 23, 2013 | 32.94 | 32.94 | 32.74 | 32.78 | 2,882,447 | -0.12(-0.36%) |
Jan 22, 2013 | 32.86 | 33.00 | 32.82 | 32.90 | 2,067,127 | +0.12(+0.37%) |
Jan 18, 2013 | 32.96 | 32.96 | 32.74 | 32.78 | 2,016,134 | -0.04(-0.12%) |
Jan 17, 2013 | 32.54 | 33.02 | 32.50 | 32.82 | 3,559,978 | +0.14(+0.43%) |
Jan 16, 2013 | 32.64 | 32.76 | 32.56 | 32.68 | 3,092,373 | +0.04(+0.12%) |
Jan 15, 2013 | 32.70 | 32.78 | 32.60 | 32.64 | 3,459,602 | +0.20(+0.62%) |
Jan 14, 2013 | 32.52 | 32.54 | 32.36 | 32.44 | 2,078,456 | +0.10(+0.31%) |
Jan 11, 2013 | 32.50 | 32.54 | 32.16 | 32.34 | 2,628,743 | -0.20(-0.61%) |
Jan 10, 2013 | 32.46 | 32.66 | 32.46 | 32.54 | 2,518,126 | +0.28(+0.87%) |
Jan 09, 2013 | 32.30 | 32.32 | 32.12 | 32.26 | 2,504,378 | +0.02(+0.06%) |
Jan 08, 2013 | 32.22 | 32.34 | 32.14 | 32.24 | 3,446,273 | +0.20(+0.62%) |
Jan 07, 2013 | 32.02 | 32.14 | 31.96 | 32.04 | 2,389,826 | -0.18(-0.57%) |
Jan 04, 2013 | 32.06 | 32.28 | 31.92 | 32.22 | 6,117,771 | -0.16(-0.48%) |
Jan 03, 2013 | 32.66 | 32.74 | 32.30 | 32.38 | 3,025,739 | -0.41(-1.25%) |
Jan 02, 2013 | 32.92 | 32.96 | 32.76 | 32.79 | 2,505,252 | +0.23(+0.71%) |
Dec 31, 2012 | 32.32 | 32.70 | 32.30 | 32.56 | 3,006,123 | +0.30(+0.92%) |
Dec 28, 2012 | 32.32 | 32.34 | 32.18 | 32.26 | 2,509,943 | -0.14(-0.43%) |
Dec 27, 2012 | 32.18 | 32.40 | 32.16 | 32.40 | 3,189,393 | +0.10(+0.31%) |
Dec 26, 2012 | 32.42 | 32.44 | 32.26 | 32.30 | 1,640,250 | +0.04(+0.12%) |
Dec 24, 2012 | 32.32 | 32.34 | 32.24 | 32.26 | 1,315,279 | +0.08(+0.25%) |
Dec 21, 2012 | 32.12 | 32.30 | 32.08 | 32.18 | 2,564,108 | +0.08(+0.25%) |
Dec 20, 2012 | 32.12 | 32.16 | 31.82 | 32.10 | 6,394,498 | -0.36(-1.11%) |
Dec 19, 2012 | 32.38 | 32.58 | 32.36 | 32.46 | 4,239,778 | -0.10(-0.31%) |
Dec 18, 2012 | 33.02 | 33.03 | 32.30 | 32.56 | 4,396,335 | -0.48(-1.45%) |
Dec 17, 2012 | 32.96 | 33.06 | 32.96 | 33.04 | 2,387,729 | +0.08(+0.23%) |
Dec 14, 2012 | 32.98 | 33.04 | 32.95 | 32.96 | 1,683,000 | -0.04(-0.11%) |
Dec 13, 2012 | 32.92 | 33.12 | 32.90 | 33.00 | 3,092,693 | -0.30(-0.90%) |
Dec 12, 2012 | 33.40 | 33.54 | 33.20 | 33.30 | 3,323,647 | +0.02(+0.06%) |
Dec 11, 2012 | 33.24 | 33.28 | 33.16 | 33.28 | 1,893,815 | -0.02(-0.06%) |
Dec 10, 2012 | 33.38 | 33.39 | 33.28 | 33.30 | 2,313,339 | +0.12(+0.36%) |
Dec 07, 2012 | 33.13 | 33.19 | 33.06 | 33.18 | 3,232,302 | +0.14(+0.42%) |
Dec 06, 2012 | 32.88 | 33.14 | 32.84 | 33.04 | 1,848,062 | +0.06(+0.18%) |
Dec 05, 2012 | 33.00 | 33.04 | 32.78 | 32.98 | 2,340,432 | -0.06(-0.18%) |