Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 32.05 | 32.18 | 32.03 | 32.07 | 1,042,179 | +0.01(+0.04%) |
Feb 27, 2013 | 31.72 | 32.08 | 31.72 | 32.06 | 730,170 | +0.26(+0.83%) |
Feb 26, 2013 | 31.49 | 31.83 | 31.42 | 31.79 | 887,776 | +0.50(+1.59%) |
Feb 25, 2013 | 32.16 | 32.23 | 31.28 | 31.29 | 958,939 | -0.77(-2.40%) |
Feb 22, 2013 | 31.96 | 32.09 | 31.85 | 32.06 | 706,392 | +0.31(+0.99%) |
Feb 21, 2013 | 31.79 | 31.94 | 31.59 | 31.75 | 946,467 | +0.04(+0.11%) |
Feb 20, 2013 | 31.93 | 32.08 | 31.70 | 31.71 | 1,037,360 | -0.39(-1.22%) |
Feb 19, 2013 | 32.06 | 32.13 | 32.00 | 32.11 | 1,328,958 | +0.16(+0.49%) |
Feb 15, 2013 | 31.85 | 31.95 | 31.74 | 31.95 | 1,461,932 | +0.11(+0.34%) |
Feb 14, 2013 | 31.77 | 31.92 | 31.76 | 31.84 | 954,362 | -0.01(-0.04%) |
Feb 13, 2013 | 31.77 | 31.86 | 31.73 | 31.86 | 787,920 | +0.06(+0.20%) |
Feb 12, 2013 | 31.74 | 31.83 | 31.64 | 31.79 | 924,505 | +0.01(+0.04%) |
Feb 11, 2013 | 31.71 | 31.85 | 31.61 | 31.78 | 765,905 | -0.01(-0.02%) |
Feb 08, 2013 | 31.71 | 31.86 | 31.50 | 31.79 | 882,673 | +0.15(+0.47%) |
Feb 07, 2013 | 33.40 | 33.67 | 31.61 | 31.64 | 1,674,514 | +0.32(+1.02%) |
Feb 06, 2013 | 30.86 | 31.34 | 30.86 | 31.32 | 1,009,369 | +0.44(+1.43%) |
Feb 04, 2013 | 30.90 | 30.97 | 30.66 | 30.87 | 1,145,980 | -0.12(-0.39%) |
Feb 01, 2013 | 30.47 | 31.00 | 30.39 | 31.00 | 1,033,388 | +0.76(+2.50%) |
Jan 31, 2013 | 30.30 | 30.45 | 30.22 | 30.24 | 942,023 | -0.05(-0.16%) |
Jan 30, 2013 | 30.39 | 30.53 | 30.20 | 30.29 | 699,710 | -0.13(-0.42%) |
Jan 29, 2013 | 30.01 | 30.48 | 30.01 | 30.42 | 830,588 | +0.29(+0.97%) |
Jan 28, 2013 | 30.47 | 30.50 | 30.10 | 30.13 | 837,661 | -0.36(-1.17%) |
Jan 25, 2013 | 30.29 | 30.51 | 30.16 | 30.48 | 790,360 | +0.19(+0.63%) |
Jan 24, 2013 | 30.23 | 30.47 | 30.15 | 30.29 | 643,704 | +0.11(+0.35%) |
Jan 23, 2013 | 30.16 | 30.20 | 29.98 | 30.18 | 597,604 | -0.04(-0.14%) |
Jan 22, 2013 | 29.71 | 32.39 | 29.66 | 30.23 | 1,237,954 | +0.57(+1.92%) |
Jan 18, 2013 | 29.44 | 29.68 | 29.16 | 29.66 | 2,781,165 | +0.25(+0.85%) |
Jan 17, 2013 | 29.30 | 29.51 | 29.18 | 29.41 | 731,815 | +0.18(+0.61%) |
Jan 16, 2013 | 29.07 | 29.33 | 29.01 | 29.23 | 709,279 | -0.01(-0.05%) |
Jan 15, 2013 | 29.33 | 29.35 | 29.07 | 29.24 | 1,549,000 | -0.12(-0.41%) |
Jan 14, 2013 | 29.37 | 29.41 | 29.23 | 29.36 | 951,480 | -0.04(-0.12%) |
Jan 11, 2013 | 29.40 | 29.43 | 29.19 | 29.40 | 717,120 | +0.04(+0.15%) |
Jan 10, 2013 | 29.16 | 29.36 | 29.03 | 29.36 | 1,112,742 | +0.33(+1.15%) |
Jan 09, 2013 | 28.64 | 29.06 | 28.54 | 29.02 | 861,494 | +0.31(+1.09%) |
Jan 08, 2013 | 28.61 | 28.76 | 28.51 | 28.71 | 1,514,130 | -0.01(-0.03%) |
Jan 07, 2013 | 28.68 | 28.87 | 28.64 | 28.71 | 1,488,276 | -0.03(-0.10%) |
Jan 04, 2013 | 28.52 | 28.79 | 28.40 | 28.74 | 1,034,835 | +0.33(+1.18%) |
Jan 03, 2013 | 28.47 | 28.49 | 28.31 | 28.41 | 888,310 | +0.00(+0.00%) |
Jan 02, 2013 | 28.28 | 28.44 | 28.22 | 28.41 | 1,092,335 | +0.51(+1.81%) |
Dec 31, 2012 | 27.53 | 27.91 | 27.37 | 27.90 | 1,469,210 | +0.43(+1.56%) |
Dec 28, 2012 | 27.71 | 27.82 | 27.48 | 27.48 | 1,093,258 | -0.38(-1.36%) |
Dec 27, 2012 | 28.04 | 28.14 | 27.49 | 27.85 | 1,287,926 | -0.14(-0.51%) |
Dec 26, 2012 | 28.12 | 28.24 | 27.90 | 28.00 | 810,862 | -0.14(-0.48%) |
Dec 24, 2012 | 28.18 | 28.35 | 28.07 | 28.13 | 466,503 | -0.09(-0.33%) |
Dec 21, 2012 | 28.42 | 28.50 | 28.07 | 28.22 | 4,955,320 | -0.37(-1.29%) |
Dec 20, 2012 | 28.86 | 28.86 | 28.44 | 28.59 | 1,476,557 | +0.14(+0.49%) |
Dec 19, 2012 | 28.66 | 28.72 | 28.44 | 28.45 | 1,115,551 | -0.13(-0.45%) |
Dec 18, 2012 | 28.37 | 28.60 | 28.28 | 28.58 | 2,015,489 | +0.32(+1.12%) |
Dec 17, 2012 | 28.14 | 28.41 | 28.00 | 28.26 | 1,644,813 | +0.32(+1.15%) |
Dec 14, 2012 | 28.12 | 28.15 | 27.78 | 27.94 | 1,560,855 | -0.18(-0.63%) |
Dec 13, 2012 | 28.53 | 28.65 | 28.08 | 28.12 | 3,287,151 | -0.50(-1.75%) |
Dec 12, 2012 | 28.71 | 28.89 | 28.59 | 28.62 | 861,358 | -0.04(-0.12%) |
Dec 11, 2012 | 28.80 | 28.81 | 28.49 | 28.65 | 1,151,094 | +0.04(+0.12%) |
Dec 10, 2012 | 28.73 | 28.79 | 28.34 | 28.62 | 1,319,947 | +0.06(+0.20%) |
Dec 07, 2012 | 28.70 | 28.75 | 28.27 | 28.56 | 955,450 | -0.08(-0.27%) |
Dec 06, 2012 | 28.56 | 28.72 | 28.49 | 28.64 | 735,579 | +0.08(+0.27%) |
Dec 05, 2012 | 28.56 | 28.66 | 28.37 | 28.56 | 917,911 | +0.06(+0.20%) |