Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 31.57 | 31.76 | 31.43 | 31.47 | 2,272,953 | -0.10(-0.33%) |
Feb 27, 2013 | 31.30 | 31.82 | 31.22 | 31.58 | 1,063,851 | +0.31(+0.99%) |
Feb 26, 2013 | 31.34 | 31.55 | 31.04 | 31.27 | 2,043,753 | +0.07(+0.22%) |
Feb 25, 2013 | 31.89 | 31.95 | 31.20 | 31.20 | 1,597,481 | -0.48(-1.50%) |
Feb 22, 2013 | 31.78 | 31.95 | 31.65 | 31.68 | 1,074,984 | -0.01(-0.02%) |
Feb 21, 2013 | 31.88 | 32.06 | 31.47 | 31.68 | 1,729,751 | -0.19(-0.61%) |
Feb 20, 2013 | 32.24 | 32.41 | 31.87 | 31.88 | 1,770,642 | -0.30(-0.93%) |
Feb 19, 2013 | 31.98 | 32.18 | 31.91 | 32.18 | 2,281,080 | +0.26(+0.81%) |
Feb 15, 2013 | 32.03 | 32.12 | 31.83 | 31.92 | 1,847,632 | -0.05(-0.15%) |
Feb 14, 2013 | 32.09 | 32.13 | 31.94 | 31.96 | 884,971 | -0.13(-0.42%) |
Feb 13, 2013 | 32.07 | 32.26 | 31.95 | 32.10 | 1,984,297 | +0.01(+0.02%) |
Feb 12, 2013 | 31.67 | 32.17 | 31.63 | 32.09 | 2,382,435 | +0.18(+0.57%) |
Feb 11, 2013 | 32.01 | 32.09 | 31.83 | 31.91 | 732,431 | -0.06(-0.19%) |
Feb 08, 2013 | 31.91 | 32.01 | 31.62 | 31.97 | 1,338,287 | +0.07(+0.23%) |
Feb 07, 2013 | 31.97 | 32.16 | 31.88 | 31.90 | 2,178,549 | -0.01(-0.02%) |
Feb 06, 2013 | 31.31 | 32.15 | 31.24 | 31.91 | 3,237,645 | +0.56(+1.79%) |
Feb 04, 2013 | 31.11 | 31.51 | 31.11 | 31.35 | 2,067,437 | -0.02(-0.05%) |
Feb 01, 2013 | 31.10 | 31.36 | 30.95 | 31.36 | 1,811,495 | +0.38(+1.24%) |
Jan 31, 2013 | 30.96 | 31.12 | 30.85 | 30.98 | 2,314,385 | -0.06(-0.18%) |
Jan 30, 2013 | 31.06 | 31.12 | 30.84 | 31.04 | 1,385,064 | -0.08(-0.27%) |
Jan 29, 2013 | 30.92 | 31.12 | 30.85 | 31.12 | 1,741,074 | +0.15(+0.49%) |
Jan 28, 2013 | 30.78 | 31.00 | 30.68 | 30.97 | 1,098,224 | +0.19(+0.61%) |
Jan 25, 2013 | 30.84 | 30.85 | 30.56 | 30.78 | 1,225,761 | +0.03(+0.10%) |
Jan 24, 2013 | 30.55 | 30.77 | 30.51 | 30.75 | 1,637,054 | +0.15(+0.47%) |
Jan 23, 2013 | 30.61 | 30.82 | 30.54 | 30.60 | 1,293,390 | -0.11(-0.35%) |
Jan 22, 2013 | 30.37 | 30.86 | 30.37 | 30.71 | 1,688,155 | +0.31(+1.02%) |
Jan 18, 2013 | 30.20 | 30.42 | 30.07 | 30.40 | 1,251,659 | +0.27(+0.91%) |
Jan 17, 2013 | 30.17 | 30.32 | 30.12 | 30.13 | 1,206,323 | +0.00(+0.00%) |
Jan 16, 2013 | 30.24 | 30.27 | 30.09 | 30.13 | 782,093 | -0.15(-0.50%) |
Jan 15, 2013 | 30.11 | 30.30 | 30.04 | 30.28 | 1,171,653 | +0.18(+0.60%) |
Jan 14, 2013 | 30.17 | 30.21 | 30.00 | 30.10 | 1,073,373 | +0.04(+0.14%) |
Jan 11, 2013 | 30.09 | 30.15 | 29.91 | 30.05 | 1,427,445 | -0.12(-0.41%) |
Jan 10, 2013 | 30.39 | 30.52 | 30.03 | 30.18 | 1,882,629 | -0.32(-1.04%) |
Jan 09, 2013 | 30.74 | 30.78 | 30.45 | 30.50 | 998,305 | -0.14(-0.46%) |
Jan 08, 2013 | 30.50 | 30.64 | 30.43 | 30.64 | 1,248,166 | +0.15(+0.48%) |
Jan 07, 2013 | 30.58 | 30.66 | 30.42 | 30.49 | 1,092,830 | -0.11(-0.37%) |
Jan 04, 2013 | 30.61 | 30.67 | 30.42 | 30.60 | 1,031,138 | +0.01(+0.03%) |
Jan 03, 2013 | 30.53 | 30.81 | 30.35 | 30.59 | 1,752,523 | +0.09(+0.31%) |
Jan 02, 2013 | 30.69 | 30.75 | 30.39 | 30.50 | 1,783,019 | +0.29(+0.96%) |
Dec 31, 2012 | 29.79 | 30.31 | 29.75 | 30.21 | 682,913 | +0.33(+1.11%) |
Dec 28, 2012 | 30.07 | 30.19 | 29.87 | 29.88 | 891,832 | -0.31(-1.01%) |
Dec 27, 2012 | 30.19 | 30.35 | 29.90 | 30.18 | 878,355 | +0.03(+0.10%) |
Dec 26, 2012 | 30.32 | 30.32 | 30.04 | 30.15 | 1,101,532 | -0.17(-0.56%) |
Dec 24, 2012 | 30.32 | 30.49 | 30.17 | 30.32 | 687,775 | -0.01(-0.03%) |
Dec 21, 2012 | 30.01 | 30.37 | 29.98 | 30.33 | 3,272,789 | +0.04(+0.14%) |
Dec 20, 2012 | 29.98 | 30.31 | 29.95 | 30.29 | 1,320,816 | +0.35(+1.16%) |
Dec 19, 2012 | 30.15 | 30.26 | 29.95 | 29.95 | 1,408,761 | -0.17(-0.57%) |
Dec 18, 2012 | 29.86 | 30.12 | 29.81 | 30.12 | 1,303,949 | +0.25(+0.85%) |
Dec 17, 2012 | 30.15 | 30.18 | 29.73 | 29.86 | 2,333,021 | -0.15(-0.48%) |
Dec 14, 2012 | 30.13 | 30.13 | 29.88 | 30.01 | 1,119,230 | -0.08(-0.28%) |
Dec 13, 2012 | 30.23 | 30.33 | 29.96 | 30.09 | 1,336,674 | -0.20(-0.67%) |
Dec 12, 2012 | 30.25 | 30.37 | 30.09 | 30.29 | 1,676,638 | +0.04(+0.14%) |
Dec 11, 2012 | 30.23 | 30.45 | 30.07 | 30.25 | 1,355,219 | +0.11(+0.36%) |
Dec 10, 2012 | 30.07 | 30.29 | 29.93 | 30.14 | 1,830,347 | +0.11(+0.36%) |
Dec 07, 2012 | 30.04 | 30.11 | 29.87 | 30.03 | 1,293,502 | +0.01(+0.03%) |
Dec 06, 2012 | 29.81 | 30.07 | 29.78 | 30.02 | 1,096,055 | +0.28(+0.94%) |
Dec 05, 2012 | 29.82 | 29.86 | 29.48 | 29.74 | 1,337,975 | -0.08(-0.28%) |