Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 31.63 | 31.78 | 31.37 | 31.38 | 3,743,163 | -0.10(-0.32%) |
Feb 27, 2013 | 30.92 | 31.62 | 30.80 | 31.48 | 3,914,894 | +0.61(+1.96%) |
Feb 26, 2013 | 31.34 | 31.38 | 30.69 | 30.87 | 9,876,438 | -0.53(-1.69%) |
Feb 25, 2013 | 32.25 | 32.35 | 31.40 | 31.40 | 2,498,361 | -0.56(-1.74%) |
Feb 22, 2013 | 31.84 | 32.10 | 31.68 | 31.96 | 3,283,728 | +0.26(+0.82%) |
Feb 21, 2013 | 32.12 | 32.18 | 31.56 | 31.70 | 3,664,291 | -0.54(-1.67%) |
Feb 20, 2013 | 32.97 | 32.99 | 32.24 | 32.24 | 4,011,970 | -0.72(-2.17%) |
Feb 19, 2013 | 32.55 | 33.20 | 32.25 | 32.95 | 5,550,327 | +0.86(+2.68%) |
Feb 15, 2013 | 32.45 | 32.45 | 31.88 | 32.09 | 2,904,915 | -0.27(-0.83%) |
Feb 14, 2013 | 31.67 | 32.52 | 31.51 | 32.36 | 5,197,750 | +0.54(+1.69%) |
Feb 13, 2013 | 31.68 | 31.99 | 31.56 | 31.83 | 3,454,653 | +0.19(+0.59%) |
Feb 12, 2013 | 31.45 | 31.75 | 31.34 | 31.64 | 2,208,604 | +0.10(+0.32%) |
Feb 11, 2013 | 31.54 | 31.64 | 31.38 | 31.54 | 2,380,539 | -0.04(-0.13%) |
Feb 08, 2013 | 31.15 | 31.68 | 31.13 | 31.58 | 4,419,543 | +0.55(+1.76%) |
Feb 07, 2013 | 31.06 | 31.20 | 30.86 | 31.03 | 3,620,693 | -0.12(-0.38%) |
Feb 06, 2013 | 30.89 | 31.17 | 30.80 | 31.15 | 3,400,942 | +0.46(+1.51%) |
Feb 04, 2013 | 30.95 | 31.11 | 30.68 | 30.69 | 2,916,529 | -0.41(-1.33%) |
Feb 01, 2013 | 30.62 | 31.14 | 30.57 | 31.10 | 3,791,560 | +0.56(+1.84%) |
Jan 31, 2013 | 30.70 | 30.83 | 30.49 | 30.54 | 2,358,617 | -0.14(-0.46%) |
Jan 30, 2013 | 30.60 | 30.88 | 30.60 | 30.68 | 2,923,371 | +0.01(+0.03%) |
Jan 29, 2013 | 30.73 | 30.84 | 30.51 | 30.67 | 1,945,740 | -0.06(-0.19%) |
Jan 28, 2013 | 30.73 | 30.97 | 30.71 | 30.73 | 2,646,976 | -0.11(-0.35%) |
Jan 25, 2013 | 30.87 | 31.17 | 30.70 | 30.84 | 3,792,560 | +0.04(+0.14%) |
Jan 24, 2013 | 30.50 | 31.02 | 30.42 | 30.80 | 4,079,167 | +0.08(+0.27%) |
Jan 23, 2013 | 30.80 | 30.93 | 30.61 | 30.72 | 2,054,287 | -0.03(-0.11%) |
Jan 22, 2013 | 31.03 | 31.05 | 30.64 | 30.75 | 3,505,131 | -0.36(-1.16%) |
Jan 18, 2013 | 30.39 | 31.49 | 30.35 | 31.11 | 7,865,573 | +0.61(+2.00%) |
Jan 17, 2013 | 30.60 | 30.83 | 30.39 | 30.50 | 4,971,161 | +0.20(+0.66%) |
Jan 16, 2013 | 29.76 | 30.33 | 29.76 | 30.30 | 4,343,528 | +0.40(+1.34%) |
Jan 15, 2013 | 29.89 | 29.98 | 29.61 | 29.90 | 4,249,344 | -0.10(-0.33%) |
Jan 14, 2013 | 30.52 | 30.52 | 29.78 | 30.00 | 6,140,794 | +0.03(+0.11%) |
Jan 11, 2013 | 30.13 | 30.18 | 29.85 | 29.96 | 3,153,289 | -0.17(-0.56%) |
Jan 10, 2013 | 30.08 | 30.34 | 30.00 | 30.13 | 2,870,913 | +0.09(+0.31%) |
Jan 09, 2013 | 29.90 | 30.06 | 29.57 | 30.04 | 4,103,300 | +0.23(+0.79%) |
Jan 08, 2013 | 30.34 | 30.43 | 29.77 | 29.80 | 4,633,209 | -0.62(-2.04%) |
Jan 07, 2013 | 30.34 | 30.61 | 30.30 | 30.42 | 2,315,948 | -0.13(-0.41%) |
Jan 04, 2013 | 30.93 | 31.03 | 30.50 | 30.55 | 2,989,694 | -0.44(-1.40%) |
Jan 03, 2013 | 31.08 | 31.29 | 30.88 | 30.98 | 3,058,611 | -0.06(-0.19%) |
Jan 02, 2013 | 30.93 | 31.04 | 30.47 | 31.04 | 4,110,979 | +1.03(+3.43%) |
Dec 31, 2012 | 29.54 | 30.11 | 29.52 | 30.01 | 2,629,560 | +0.46(+1.56%) |
Dec 28, 2012 | 29.74 | 29.98 | 29.54 | 29.55 | 2,011,573 | -0.39(-1.31%) |
Dec 27, 2012 | 30.01 | 30.06 | 29.57 | 29.95 | 2,189,163 | -0.04(-0.14%) |
Dec 26, 2012 | 30.16 | 30.41 | 29.92 | 29.99 | 1,320,607 | -0.11(-0.36%) |
Dec 24, 2012 | 30.13 | 30.19 | 29.96 | 30.10 | 731,698 | -0.12(-0.39%) |
Dec 21, 2012 | 30.08 | 30.33 | 29.75 | 30.21 | 4,732,532 | -0.17(-0.55%) |
Dec 20, 2012 | 30.19 | 30.50 | 29.95 | 30.38 | 2,444,690 | +0.21(+0.69%) |
Dec 19, 2012 | 30.14 | 30.47 | 30.14 | 30.17 | 3,280,030 | +0.07(+0.22%) |
Dec 18, 2012 | 29.84 | 30.37 | 29.78 | 30.11 | 3,393,629 | +0.41(+1.38%) |
Dec 17, 2012 | 29.65 | 29.80 | 29.44 | 29.70 | 3,271,456 | +0.09(+0.31%) |
Dec 14, 2012 | 29.52 | 29.87 | 29.37 | 29.60 | 2,404,566 | +0.04(+0.14%) |
Dec 13, 2012 | 29.80 | 30.18 | 29.52 | 29.56 | 2,857,383 | +0.82(+2.85%) |