Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 31.52 | 31.58 | 31.33 | 31.33 | 1,822,696 | -0.28(-0.90%) |
Feb 27, 2013 | 31.81 | 31.92 | 31.58 | 31.61 | 645,454 | -0.17(-0.52%) |
Feb 26, 2013 | 31.76 | 31.99 | 31.56 | 31.78 | 692,558 | +0.09(+0.28%) |
Feb 25, 2013 | 32.28 | 32.28 | 31.69 | 31.69 | 449,903 | -0.53(-1.64%) |
Feb 22, 2013 | 32.15 | 32.28 | 32.08 | 32.21 | 449,745 | +0.17(+0.54%) |
Feb 21, 2013 | 32.28 | 32.51 | 31.98 | 32.04 | 668,831 | -0.22(-0.69%) |
Feb 20, 2013 | 32.15 | 32.57 | 32.13 | 32.26 | 1,701,016 | +0.16(+0.50%) |
Feb 19, 2013 | 31.85 | 32.17 | 31.85 | 32.10 | 1,167,602 | +0.26(+0.81%) |
Feb 15, 2013 | 32.10 | 32.11 | 31.69 | 31.85 | 1,098,332 | -0.26(-0.80%) |
Feb 14, 2013 | 32.51 | 32.60 | 32.05 | 32.10 | 842,291 | -0.41(-1.26%) |
Feb 13, 2013 | 32.36 | 32.64 | 31.97 | 32.51 | 1,390,980 | -0.02(-0.06%) |
Feb 12, 2013 | 32.32 | 32.55 | 32.22 | 32.53 | 848,687 | +0.23(+0.71%) |
Feb 11, 2013 | 32.51 | 32.51 | 32.13 | 32.30 | 1,059,067 | -0.16(-0.49%) |
Feb 08, 2013 | 32.30 | 32.64 | 32.28 | 32.46 | 662,461 | +0.17(+0.54%) |
Feb 07, 2013 | 32.38 | 32.55 | 32.18 | 32.29 | 870,942 | -0.05(-0.15%) |
Feb 06, 2013 | 32.10 | 32.50 | 31.99 | 32.34 | 973,876 | +0.10(+0.30%) |
Feb 04, 2013 | 32.08 | 32.44 | 32.08 | 32.24 | 740,056 | -0.06(-0.19%) |
Feb 01, 2013 | 32.20 | 32.32 | 31.95 | 32.31 | 822,434 | +0.26(+0.82%) |
Jan 31, 2013 | 32.46 | 32.46 | 31.99 | 32.04 | 1,193,599 | -0.37(-1.15%) |
Jan 30, 2013 | 32.82 | 32.87 | 32.38 | 32.42 | 823,011 | -0.45(-1.36%) |
Jan 29, 2013 | 32.77 | 33.00 | 32.60 | 32.86 | 1,120,268 | +0.11(+0.34%) |
Jan 28, 2013 | 32.96 | 33.02 | 32.70 | 32.75 | 793,851 | -0.08(-0.25%) |
Jan 25, 2013 | 32.73 | 32.87 | 32.57 | 32.84 | 684,661 | +0.21(+0.63%) |
Jan 24, 2013 | 32.72 | 32.87 | 32.50 | 32.63 | 754,180 | +0.03(+0.08%) |
Jan 23, 2013 | 32.64 | 32.80 | 32.57 | 32.60 | 817,579 | -0.12(-0.36%) |
Jan 22, 2013 | 32.72 | 32.91 | 32.63 | 32.72 | 697,066 | -0.01(-0.02%) |
Jan 18, 2013 | 32.88 | 33.01 | 32.64 | 32.73 | 610,789 | -0.12(-0.38%) |
Jan 17, 2013 | 33.04 | 33.21 | 32.85 | 32.85 | 551,112 | -0.08(-0.25%) |
Jan 16, 2013 | 33.08 | 33.37 | 32.82 | 32.93 | 832,223 | -0.01(-0.04%) |
Jan 15, 2013 | 32.49 | 33.00 | 32.38 | 32.95 | 775,417 | +0.43(+1.33%) |
Jan 14, 2013 | 32.45 | 32.55 | 32.35 | 32.51 | 503,825 | +0.17(+0.53%) |
Jan 11, 2013 | 32.46 | 32.46 | 31.96 | 32.34 | 668,070 | +0.04(+0.13%) |
Jan 10, 2013 | 32.60 | 32.66 | 32.25 | 32.30 | 578,581 | -0.25(-0.76%) |
Jan 09, 2013 | 32.41 | 32.58 | 32.27 | 32.55 | 531,663 | +0.26(+0.81%) |
Jan 08, 2013 | 32.38 | 32.60 | 32.23 | 32.29 | 555,083 | -0.16(-0.49%) |
Jan 07, 2013 | 32.17 | 32.51 | 32.11 | 32.44 | 695,789 | +0.19(+0.60%) |
Jan 04, 2013 | 32.13 | 32.27 | 32.02 | 32.25 | 640,955 | +0.11(+0.34%) |
Jan 03, 2013 | 32.07 | 32.35 | 32.02 | 32.14 | 632,241 | +0.04(+0.13%) |
Jan 02, 2013 | 32.19 | 32.23 | 31.86 | 32.10 | 857,003 | +0.36(+1.13%) |
Dec 31, 2012 | 31.49 | 31.74 | 31.40 | 31.74 | 751,881 | +0.19(+0.59%) |
Dec 28, 2012 | 31.56 | 31.76 | 31.43 | 31.56 | 553,839 | -0.11(-0.35%) |
Dec 27, 2012 | 31.75 | 31.89 | 31.35 | 31.67 | 1,285,168 | -0.05(-0.15%) |
Dec 26, 2012 | 31.93 | 31.95 | 31.56 | 31.71 | 788,056 | -0.21(-0.65%) |
Dec 24, 2012 | 31.89 | 32.43 | 31.79 | 31.92 | 447,654 | -0.07(-0.22%) |
Dec 21, 2012 | 31.81 | 32.09 | 31.57 | 31.99 | 2,759,965 | +0.08(+0.26%) |
Dec 20, 2012 | 31.34 | 31.91 | 31.28 | 31.91 | 1,276,940 | +0.61(+1.96%) |
Dec 19, 2012 | 31.33 | 31.52 | 31.29 | 31.29 | 1,096,652 | -0.01(-0.04%) |
Dec 18, 2012 | 31.23 | 31.54 | 31.18 | 31.31 | 948,512 | +0.00(+0.00%) |
Dec 17, 2012 | 31.01 | 31.34 | 30.96 | 31.31 | 1,012,053 | +0.32(+1.02%) |
Dec 14, 2012 | 30.98 | 31.13 | 30.65 | 30.99 | 635,772 | +0.22(+0.72%) |
Dec 13, 2012 | 31.01 | 31.07 | 30.57 | 30.77 | 764,254 | -0.28(-0.89%) |
Dec 12, 2012 | 30.93 | 31.14 | 30.78 | 31.05 | 726,353 | +0.06(+0.20%) |
Dec 11, 2012 | 31.12 | 31.23 | 30.94 | 30.98 | 1,038,571 | -0.08(-0.24%) |
Dec 10, 2012 | 30.99 | 31.16 | 30.84 | 31.06 | 607,690 | +0.14(+0.47%) |
Dec 07, 2012 | 30.84 | 30.96 | 30.70 | 30.92 | 842,510 | +0.21(+0.69%) |
Dec 06, 2012 | 30.17 | 30.76 | 30.16 | 30.70 | 1,273,447 | +0.57(+1.90%) |
Dec 05, 2012 | 30.50 | 30.79 | 29.97 | 30.13 | 1,288,201 | -0.30(-0.99%) |