Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 32.06 | 32.20 | 32.04 | 32.08 | 1,041,731 | +0.01(+0.04%) |
Feb 27, 2013 | 31.74 | 32.09 | 31.74 | 32.07 | 729,857 | +0.26(+0.83%) |
Feb 26, 2013 | 31.50 | 31.84 | 31.44 | 31.81 | 887,394 | +0.50(+1.59%) |
Feb 25, 2013 | 32.18 | 32.24 | 31.29 | 31.31 | 958,527 | -0.77(-2.40%) |
Feb 22, 2013 | 31.98 | 32.10 | 31.86 | 32.08 | 706,088 | +0.31(+0.99%) |
Feb 21, 2013 | 31.81 | 31.96 | 31.60 | 31.76 | 946,060 | +0.04(+0.11%) |
Feb 20, 2013 | 31.94 | 32.09 | 31.71 | 31.73 | 1,036,914 | -0.39(-1.22%) |
Feb 19, 2013 | 32.07 | 32.15 | 32.02 | 32.12 | 1,328,387 | +0.16(+0.49%) |
Feb 15, 2013 | 31.86 | 31.96 | 31.76 | 31.96 | 1,461,303 | +0.11(+0.34%) |
Feb 14, 2013 | 31.79 | 31.93 | 31.77 | 31.86 | 953,952 | -0.01(-0.04%) |
Feb 13, 2013 | 31.79 | 31.87 | 31.74 | 31.87 | 787,581 | +0.06(+0.20%) |
Feb 12, 2013 | 31.75 | 31.84 | 31.65 | 31.81 | 924,108 | +0.01(+0.04%) |
Feb 11, 2013 | 31.73 | 31.86 | 31.63 | 31.79 | 765,576 | -0.01(-0.02%) |
Feb 08, 2013 | 31.72 | 31.88 | 31.51 | 31.80 | 882,293 | +0.15(+0.47%) |
Feb 07, 2013 | 33.42 | 33.68 | 31.62 | 31.65 | 1,673,794 | +0.32(+1.02%) |
Feb 06, 2013 | 30.87 | 31.36 | 30.87 | 31.33 | 1,008,936 | +0.44(+1.43%) |
Feb 04, 2013 | 30.91 | 30.99 | 30.67 | 30.89 | 1,145,488 | -0.12(-0.39%) |
Feb 01, 2013 | 30.48 | 31.01 | 30.40 | 31.01 | 1,032,944 | +0.76(+2.50%) |
Jan 31, 2013 | 30.32 | 30.46 | 30.23 | 30.25 | 941,618 | -0.05(-0.16%) |
Jan 30, 2013 | 30.40 | 30.54 | 30.22 | 30.30 | 699,409 | -0.13(-0.42%) |
Jan 29, 2013 | 30.02 | 30.50 | 30.02 | 30.43 | 830,231 | +0.29(+0.97%) |
Jan 28, 2013 | 30.48 | 30.51 | 30.12 | 30.14 | 837,301 | -0.36(-1.17%) |
Jan 25, 2013 | 30.30 | 30.53 | 30.17 | 30.50 | 790,021 | +0.19(+0.63%) |
Jan 24, 2013 | 30.25 | 30.49 | 30.17 | 30.30 | 643,427 | +0.11(+0.35%) |
Jan 23, 2013 | 30.17 | 30.21 | 29.99 | 30.20 | 597,348 | -0.04(-0.14%) |
Jan 22, 2013 | 29.73 | 32.41 | 29.67 | 30.24 | 1,237,422 | +0.57(+1.92%) |
Jan 18, 2013 | 29.45 | 29.70 | 29.18 | 29.67 | 2,779,969 | +0.25(+0.85%) |
Jan 17, 2013 | 29.31 | 29.53 | 29.19 | 29.42 | 731,501 | +0.18(+0.61%) |
Jan 16, 2013 | 29.08 | 29.34 | 29.03 | 29.24 | 708,974 | -0.01(-0.05%) |
Jan 15, 2013 | 29.34 | 29.36 | 29.08 | 29.25 | 1,548,335 | -0.12(-0.41%) |
Jan 14, 2013 | 29.38 | 29.43 | 29.24 | 29.38 | 951,071 | -0.04(-0.12%) |
Jan 11, 2013 | 29.41 | 29.44 | 29.20 | 29.41 | 716,812 | +0.04(+0.15%) |
Jan 10, 2013 | 29.17 | 29.38 | 29.04 | 29.37 | 1,112,264 | +0.34(+1.15%) |
Jan 09, 2013 | 28.66 | 29.07 | 28.55 | 29.03 | 861,124 | +0.31(+1.09%) |
Jan 08, 2013 | 28.62 | 28.77 | 28.52 | 28.72 | 1,513,479 | -0.01(-0.02%) |
Jan 07, 2013 | 28.69 | 28.88 | 28.65 | 28.73 | 1,487,636 | -0.03(-0.10%) |
Jan 04, 2013 | 28.53 | 28.80 | 28.41 | 28.76 | 1,034,390 | +0.34(+1.18%) |
Jan 03, 2013 | 28.48 | 28.50 | 28.32 | 28.42 | 887,928 | +0.00(+0.00%) |
Jan 02, 2013 | 28.29 | 28.45 | 28.23 | 28.42 | 1,091,865 | +0.51(+1.81%) |
Dec 31, 2012 | 27.54 | 27.92 | 27.38 | 27.91 | 1,468,578 | +0.43(+1.56%) |
Dec 28, 2012 | 27.72 | 27.83 | 27.49 | 27.49 | 1,092,788 | -0.38(-1.36%) |
Dec 27, 2012 | 28.05 | 28.15 | 27.50 | 27.86 | 1,287,372 | -0.14(-0.51%) |
Dec 26, 2012 | 28.14 | 28.25 | 27.91 | 28.01 | 810,514 | -0.14(-0.48%) |
Dec 24, 2012 | 28.19 | 28.36 | 28.09 | 28.14 | 466,303 | -0.09(-0.33%) |
Dec 21, 2012 | 28.43 | 28.51 | 28.08 | 28.24 | 4,953,190 | -0.37(-1.29%) |
Dec 20, 2012 | 28.88 | 28.88 | 28.46 | 28.60 | 1,475,922 | +0.14(+0.49%) |
Dec 19, 2012 | 28.68 | 28.73 | 28.45 | 28.46 | 1,115,071 | -0.13(-0.45%) |
Dec 18, 2012 | 28.38 | 28.61 | 28.29 | 28.59 | 2,014,623 | +0.32(+1.12%) |
Dec 17, 2012 | 28.16 | 28.42 | 28.01 | 28.27 | 1,644,106 | +0.32(+1.15%) |
Dec 14, 2012 | 28.13 | 28.16 | 27.80 | 27.95 | 1,560,184 | -0.18(-0.63%) |
Dec 13, 2012 | 28.54 | 28.66 | 28.09 | 28.13 | 3,285,738 | -0.50(-1.75%) |
Dec 12, 2012 | 28.72 | 28.90 | 28.60 | 28.63 | 860,988 | -0.04(-0.12%) |
Dec 11, 2012 | 28.81 | 28.82 | 28.50 | 28.66 | 1,150,600 | +0.04(+0.12%) |
Dec 10, 2012 | 28.74 | 28.80 | 28.35 | 28.63 | 1,319,380 | +0.06(+0.20%) |
Dec 07, 2012 | 28.71 | 28.76 | 28.28 | 28.57 | 955,040 | -0.08(-0.27%) |
Dec 06, 2012 | 28.57 | 28.73 | 28.50 | 28.65 | 735,263 | +0.08(+0.27%) |
Dec 05, 2012 | 28.57 | 28.67 | 28.39 | 28.57 | 917,516 | +0.06(+0.20%) |