Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 34.13 | 34.21 | 34.09 | 34.15 | 1,230,357 | +0.08(+0.23%) |
Feb 27, 2013 | 33.91 | 34.11 | 33.79 | 34.07 | 1,317,053 | +0.12(+0.35%) |
Feb 26, 2013 | 33.93 | 33.96 | 33.65 | 33.95 | 1,509,996 | -0.16(-0.47%) |
Feb 22, 2013 | 34.11 | 34.30 | 33.95 | 34.11 | 1,351,792 | +0.12(+0.35%) |
Feb 21, 2013 | 34.37 | 34.37 | 33.83 | 33.99 | 1,557,537 | -0.38(-1.11%) |
Feb 20, 2013 | 34.62 | 34.66 | 34.30 | 34.37 | 1,485,847 | -0.18(-0.52%) |
Feb 19, 2013 | 34.24 | 34.54 | 34.24 | 34.54 | 1,444,643 | +0.28(+0.82%) |
Feb 15, 2013 | 34.48 | 34.60 | 34.19 | 34.27 | 1,297,159 | -0.26(-0.75%) |
Feb 14, 2013 | 34.34 | 34.56 | 34.34 | 34.52 | 1,432,624 | +0.16(+0.47%) |
Feb 13, 2013 | 34.27 | 34.41 | 34.15 | 34.37 | 1,267,353 | +0.16(+0.47%) |
Feb 12, 2013 | 34.17 | 34.23 | 34.04 | 34.21 | 1,254,789 | +0.10(+0.29%) |
Feb 11, 2013 | 33.83 | 34.21 | 33.83 | 34.11 | 967,969 | +0.12(+0.35%) |
Feb 08, 2013 | 33.89 | 33.99 | 33.83 | 33.99 | 1,159,680 | +0.12(+0.35%) |
Feb 07, 2013 | 33.87 | 33.93 | 33.75 | 33.87 | 1,312,804 | -0.48(-1.40%) |
Feb 06, 2013 | 34.46 | 34.46 | 34.28 | 34.34 | 1,920,769 | -0.20(-0.58%) |
Feb 04, 2013 | 34.38 | 34.58 | 34.38 | 34.54 | 1,560,963 | +0.02(+0.06%) |
Feb 01, 2013 | 34.15 | 34.78 | 34.15 | 34.52 | 2,683,501 | -0.04(-0.12%) |
Jan 31, 2013 | 34.30 | 34.56 | 34.27 | 34.56 | 1,624,786 | +0.30(+0.88%) |
Jan 30, 2013 | 34.28 | 34.45 | 34.23 | 34.27 | 1,647,851 | +0.02(+0.06%) |
Jan 29, 2013 | 34.11 | 34.27 | 33.99 | 34.24 | 1,500,307 | +0.06(+0.18%) |
Jan 28, 2013 | 33.97 | 34.19 | 33.91 | 34.19 | 1,822,029 | +0.28(+0.83%) |
Jan 25, 2013 | 33.87 | 33.99 | 33.73 | 33.91 | 1,849,615 | +0.12(+0.36%) |
Jan 24, 2013 | 33.99 | 34.07 | 33.75 | 33.79 | 1,446,722 | -0.20(-0.59%) |
Jan 23, 2013 | 34.19 | 34.19 | 33.91 | 33.99 | 1,418,018 | -0.14(-0.41%) |
Jan 22, 2013 | 33.83 | 34.15 | 33.77 | 34.13 | 2,115,340 | +0.34(+1.01%) |
Jan 18, 2013 | 33.65 | 33.83 | 33.58 | 33.79 | 1,828,135 | +0.14(+0.42%) |
Jan 17, 2013 | 33.55 | 33.71 | 33.49 | 33.65 | 1,574,592 | +0.20(+0.60%) |
Jan 16, 2013 | 33.49 | 33.55 | 33.40 | 33.45 | 1,636,334 | -0.04(-0.12%) |
Jan 15, 2013 | 33.45 | 33.51 | 33.33 | 33.49 | 1,658,611 | +0.04(+0.12%) |
Jan 14, 2013 | 33.47 | 33.53 | 33.39 | 33.45 | 1,350,895 | +0.00(+0.00%) |
Jan 11, 2013 | 33.43 | 33.45 | 33.29 | 33.45 | 1,996,867 | +0.06(+0.18%) |
Jan 10, 2013 | 33.29 | 33.43 | 33.29 | 33.39 | 1,627,026 | +0.16(+0.48%) |
Jan 09, 2013 | 33.07 | 33.23 | 33.01 | 33.23 | 1,840,515 | +0.26(+0.79%) |
Jan 08, 2013 | 33.09 | 33.16 | 32.95 | 32.97 | 1,818,604 | -0.12(-0.36%) |
Jan 07, 2013 | 32.99 | 33.19 | 32.99 | 33.09 | 1,417,272 | -0.04(-0.12%) |
Jan 04, 2013 | 32.89 | 33.13 | 32.87 | 33.13 | 1,357,762 | +0.28(+0.85%) |
Jan 03, 2013 | 32.73 | 32.99 | 32.59 | 32.85 | 1,397,397 | +0.18(+0.55%) |
Jan 02, 2013 | 32.63 | 32.71 | 31.89 | 32.67 | 2,460,979 | +0.78(+2.44%) |
Dec 31, 2012 | 31.59 | 31.95 | 31.49 | 31.89 | 1,296,783 | +0.28(+0.89%) |
Dec 28, 2012 | 31.51 | 31.73 | 31.47 | 31.61 | 1,263,372 | +0.08(+0.25%) |
Dec 27, 2012 | 31.71 | 31.95 | 31.47 | 31.53 | 1,000,470 | -0.22(-0.69%) |
Dec 26, 2012 | 32.01 | 32.03 | 31.67 | 31.75 | 1,115,297 | -0.24(-0.75%) |
Dec 24, 2012 | 32.07 | 32.11 | 31.91 | 31.99 | 529,237 | -0.08(-0.25%) |
Dec 21, 2012 | 32.11 | 32.25 | 31.93 | 32.07 | 1,884,284 | -0.18(-0.56%) |
Dec 20, 2012 | 32.05 | 32.27 | 32.03 | 32.25 | 903,428 | +0.14(+0.44%) |
Dec 19, 2012 | 31.95 | 32.19 | 31.89 | 32.11 | 1,876,246 | +0.26(+0.82%) |
Dec 18, 2012 | 31.59 | 32.01 | 31.49 | 31.85 | 2,388,843 | +0.26(+0.82%) |
Dec 17, 2012 | 31.49 | 31.61 | 31.47 | 31.59 | 1,739,564 | +0.08(+0.25%) |
Dec 14, 2012 | 31.49 | 31.75 | 31.49 | 31.51 | 1,168,268 | -0.06(-0.19%) |
Dec 13, 2012 | 31.77 | 31.77 | 31.37 | 31.57 | 2,584,007 | -0.16(-0.50%) |
Dec 12, 2012 | 32.01 | 32.05 | 31.65 | 31.73 | 1,316,042 | -0.24(-0.75%) |
Dec 11, 2012 | 32.07 | 32.19 | 31.83 | 31.97 | 1,270,339 | +0.08(+0.25%) |
Dec 10, 2012 | 31.97 | 32.22 | 31.89 | 31.89 | 1,266,639 | -0.04(-0.13%) |
Dec 07, 2012 | 31.91 | 32.07 | 31.81 | 31.93 | 1,135,807 | +0.02(+0.06%) |
Dec 06, 2012 | 32.05 | 32.05 | 31.83 | 31.91 | 1,244,694 | -0.10(-0.31%) |
Dec 05, 2012 | 32.19 | 32.27 | 31.91 | 32.01 | 726,550 | -0.12(-0.37%) |