Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 31.02 | 31.32 | 30.96 | 31.25 | 3,443,329 | +0.20(+0.64%) |
Feb 27, 2013 | 30.82 | 31.39 | 30.70 | 31.05 | 3,720,690 | +0.13(+0.42%) |
Feb 26, 2013 | 31.41 | 31.44 | 30.70 | 30.92 | 4,620,150 | -1.03(-3.22%) |
Feb 22, 2013 | 31.66 | 31.98 | 31.57 | 31.95 | 2,133,560 | +0.43(+1.36%) |
Feb 21, 2013 | 31.86 | 31.86 | 31.26 | 31.52 | 3,248,985 | -0.49(-1.53%) |
Feb 20, 2013 | 32.02 | 32.31 | 31.84 | 32.01 | 3,959,802 | -0.16(-0.50%) |
Feb 19, 2013 | 32.02 | 32.30 | 31.88 | 32.17 | 3,306,455 | +0.42(+1.32%) |
Feb 15, 2013 | 31.75 | 31.75 | 31.75 | 0 | -0.44(-1.37%) | |
Feb 14, 2013 | 32.88 | 32.88 | 32.12 | 32.19 | 2,433,993 | -0.56(-1.71%) |
Feb 13, 2013 | 32.68 | 32.75 | 32.37 | 32.75 | 1,690,760 | +0.13(+0.40%) |
Feb 12, 2013 | 32.39 | 32.75 | 32.26 | 32.62 | 3,129,144 | +0.27(+0.83%) |
Feb 11, 2013 | 32.20 | 32.63 | 32.05 | 32.35 | 3,494,665 | +0.05(+0.15%) |
Feb 08, 2013 | 32.40 | 32.58 | 32.17 | 32.30 | 2,586,409 | +0.07(+0.22%) |
Feb 07, 2013 | 32.53 | 32.73 | 31.80 | 32.23 | 6,492,471 | -0.30(-0.92%) |
Feb 06, 2013 | 33.00 | 33.39 | 32.23 | 32.53 | 11,017,905 | -1.63(-4.77%) |
Feb 04, 2013 | 34.20 | 34.33 | 34.01 | 34.16 | 1,557,046 | -0.26(-0.76%) |
Feb 01, 2013 | 33.90 | 34.46 | 33.90 | 34.42 | 2,083,746 | +0.52(+1.53%) |
Jan 31, 2013 | 34.18 | 34.32 | 33.90 | 33.90 | 2,662,646 | -0.48(-1.40%) |
Jan 30, 2013 | 34.59 | 34.80 | 34.30 | 34.38 | 3,637,172 | -0.13(-0.38%) |
Jan 29, 2013 | 34.41 | 34.60 | 34.39 | 34.51 | 2,935,039 | +0.02(+0.06%) |
Jan 28, 2013 | 34.49 | 34.58 | 34.22 | 34.49 | 2,587,730 | +0.12(+0.35%) |
Jan 25, 2013 | 34.15 | 34.47 | 34.12 | 34.37 | 2,582,676 | +0.24(+0.70%) |
Jan 24, 2013 | 34.00 | 34.24 | 33.99 | 34.13 | 2,394,631 | +0.15(+0.44%) |
Jan 23, 2013 | 34.00 | 34.24 | 33.95 | 33.98 | 3,100,122 | -0.18(-0.53%) |
Jan 22, 2013 | 33.74 | 34.20 | 33.64 | 34.16 | 3,720,819 | +0.36(+1.07%) |
Jan 21, 2013 | 33.74 | 33.82 | 33.62 | 33.80 | 2,032,425 | +0.06(+0.18%) |
Jan 18, 2013 | 33.83 | 34.09 | 33.71 | 33.74 | 4,233,522 | -0.24(-0.71%) |
Jan 17, 2013 | 33.88 | 34.05 | 33.83 | 33.98 | 2,926,177 | +0.15(+0.44%) |
Jan 16, 2013 | 33.71 | 33.86 | 33.61 | 33.83 | 1,610,638 | -0.09(-0.27%) |
Jan 15, 2013 | 33.55 | 33.97 | 33.55 | 33.92 | 2,557,963 | +0.16(+0.47%) |
Jan 14, 2013 | 33.50 | 33.82 | 33.48 | 33.76 | 1,815,085 | +0.24(+0.72%) |
Jan 11, 2013 | 33.60 | 33.65 | 33.23 | 33.52 | 1,777,532 | -0.06(-0.18%) |
Jan 10, 2013 | 33.50 | 33.75 | 33.45 | 33.58 | 3,614,040 | +0.31(+0.93%) |
Jan 09, 2013 | 33.14 | 33.35 | 33.01 | 33.27 | 2,797,410 | +0.13(+0.39%) |
Jan 08, 2013 | 33.32 | 33.32 | 33.01 | 33.14 | 2,015,533 | -0.09(-0.27%) |
Jan 07, 2013 | 33.40 | 33.40 | 33.05 | 33.23 | 3,502,929 | -0.35(-1.04%) |
Jan 04, 2013 | 33.25 | 33.60 | 33.25 | 33.58 | 1,519,029 | +0.15(+0.45%) |
Jan 03, 2013 | 33.26 | 33.48 | 33.10 | 33.43 | 2,890,716 | +0.02(+0.06%) |
Jan 02, 2013 | 33.20 | 33.41 | 32.76 | 33.41 | 2,382,050 | +0.65(+1.98%) |
Dec 31, 2012 | 32.76 | 32.76 | 32.76 | 0 | +0.54(+1.68%) | |
Dec 28, 2012 | 32.36 | 32.45 | 32.15 | 32.22 | 2,375,392 | -0.40(-1.23%) |
Dec 27, 2012 | 32.44 | 32.62 | 32.10 | 32.62 | 2,426,807 | +0.15(+0.46%) |
Dec 24, 2012 | 32.47 | 32.47 | 32.47 | 0 | -0.18(-0.55%) | |
Dec 21, 2012 | 32.64 | 32.78 | 32.11 | 32.65 | 6,662,280 | +0.01(+0.03%) |
Dec 20, 2012 | 32.68 | 32.79 | 32.48 | 32.64 | 1,815,565 | -0.05(-0.15%) |
Dec 19, 2012 | 32.65 | 33.01 | 32.51 | 32.69 | 3,373,134 | +0.04(+0.12%) |
Dec 18, 2012 | 32.10 | 32.73 | 32.00 | 32.65 | 4,103,460 | +0.47(+1.46%) |
Dec 17, 2012 | 32.00 | 32.24 | 31.91 | 32.18 | 3,673,375 | +0.06(+0.19%) |
Dec 14, 2012 | 31.68 | 32.12 | 31.56 | 32.12 | 3,662,741 | +0.44(+1.39%) |
Dec 13, 2012 | 32.16 | 32.16 | 31.50 | 31.68 | 2,636,564 | -0.52(-1.61%) |
Dec 12, 2012 | 32.24 | 32.25 | 31.99 | 32.20 | 2,945,339 | +0.10(+0.31%) |
Dec 11, 2012 | 32.19 | 32.20 | 31.97 | 32.10 | 2,360,907 | +0.06(+0.19%) |
Dec 10, 2012 | 32.29 | 32.51 | 31.95 | 32.04 | 2,276,318 | -0.20(-0.62%) |
Dec 07, 2012 | 32.75 | 32.80 | 32.17 | 32.24 | 2,773,533 | -0.24(-0.74%) |
Dec 06, 2012 | 32.49 | 32.82 | 32.26 | 32.48 | 2,243,692 | -0.20(-0.61%) |
Dec 05, 2012 | 32.35 | 32.85 | 32.22 | 32.68 | 2,121,767 | +0.42(+1.30%) |