Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 32.43 | 32.66 | 32.31 | 32.48 | 2,145,706 | -0.04(-0.13%) |
Feb 27, 2013 | 32.00 | 32.67 | 31.90 | 32.52 | 2,433,783 | +0.57(+1.78%) |
Feb 26, 2013 | 31.77 | 32.04 | 31.56 | 31.95 | 2,247,771 | +0.28(+0.87%) |
Feb 25, 2013 | 31.97 | 32.18 | 31.67 | 31.67 | 2,775,196 | -0.24(-0.76%) |
Feb 22, 2013 | 31.54 | 31.93 | 31.06 | 31.91 | 2,528,123 | +0.39(+1.23%) |
Feb 21, 2013 | 32.03 | 32.12 | 31.32 | 31.53 | 3,181,440 | -0.61(-1.91%) |
Feb 20, 2013 | 31.89 | 32.34 | 31.85 | 32.14 | 2,773,559 | +0.23(+0.73%) |
Feb 19, 2013 | 31.48 | 31.91 | 31.36 | 31.91 | 3,430,783 | +0.43(+1.37%) |
Feb 15, 2013 | 31.83 | 31.86 | 31.40 | 31.48 | 2,924,197 | -0.42(-1.33%) |
Feb 14, 2013 | 31.97 | 31.98 | 31.54 | 31.90 | 2,865,830 | -0.19(-0.59%) |
Feb 13, 2013 | 31.60 | 32.34 | 31.57 | 32.09 | 2,588,239 | +0.60(+1.92%) |
Feb 12, 2013 | 31.09 | 32.00 | 30.37 | 31.48 | 3,629,878 | -0.91(-2.82%) |
Feb 11, 2013 | 32.37 | 32.54 | 32.21 | 32.40 | 1,315,410 | -0.05(-0.16%) |
Feb 08, 2013 | 32.10 | 32.45 | 32.05 | 32.45 | 1,490,578 | +0.47(+1.46%) |
Feb 07, 2013 | 32.18 | 32.26 | 31.88 | 31.98 | 1,809,243 | -0.28(-0.86%) |
Feb 06, 2013 | 32.05 | 32.35 | 31.89 | 32.26 | 1,913,797 | +0.38(+1.19%) |
Feb 04, 2013 | 32.28 | 32.48 | 31.86 | 31.88 | 1,793,914 | -0.60(-1.86%) |
Feb 01, 2013 | 32.18 | 32.56 | 32.15 | 32.48 | 1,753,641 | +0.47(+1.48%) |
Jan 31, 2013 | 32.10 | 32.22 | 31.73 | 32.01 | 1,450,269 | -0.05(-0.16%) |
Jan 30, 2013 | 31.83 | 32.10 | 31.73 | 32.06 | 2,006,455 | +0.23(+0.73%) |
Jan 29, 2013 | 31.74 | 31.88 | 31.46 | 31.83 | 1,470,474 | +0.05(+0.16%) |
Jan 28, 2013 | 32.08 | 32.18 | 31.72 | 31.78 | 1,586,977 | -0.31(-0.97%) |
Jan 25, 2013 | 32.16 | 32.25 | 31.99 | 32.09 | 1,437,335 | -0.03(-0.08%) |
Jan 24, 2013 | 32.54 | 32.62 | 32.08 | 32.11 | 1,567,913 | -0.41(-1.27%) |
Jan 23, 2013 | 32.59 | 32.72 | 32.38 | 32.53 | 4,141,472 | +0.03(+0.08%) |
Jan 22, 2013 | 31.91 | 32.58 | 31.86 | 32.50 | 2,989,746 | +0.53(+1.67%) |
Jan 18, 2013 | 32.07 | 32.12 | 31.76 | 31.97 | 2,244,566 | +0.01(+0.03%) |
Jan 17, 2013 | 31.99 | 32.13 | 31.87 | 31.96 | 2,419,104 | +0.04(+0.14%) |
Jan 16, 2013 | 31.60 | 31.94 | 31.52 | 31.91 | 2,529,766 | +0.21(+0.65%) |
Jan 15, 2013 | 31.81 | 32.08 | 31.21 | 31.71 | 3,369,655 | -0.37(-1.16%) |
Jan 14, 2013 | 31.81 | 32.17 | 31.73 | 32.08 | 2,124,002 | +0.16(+0.51%) |
Jan 11, 2013 | 31.60 | 32.23 | 31.54 | 31.91 | 2,382,850 | +0.40(+1.26%) |
Jan 10, 2013 | 31.15 | 31.52 | 30.91 | 31.52 | 2,517,734 | +0.45(+1.44%) |
Jan 09, 2013 | 30.90 | 31.10 | 30.77 | 31.07 | 1,478,537 | +0.29(+0.95%) |
Jan 08, 2013 | 30.78 | 30.85 | 30.63 | 30.78 | 1,340,328 | -0.10(-0.34%) |
Jan 07, 2013 | 30.84 | 31.01 | 30.60 | 30.88 | 1,750,821 | -0.16(-0.50%) |
Jan 04, 2013 | 30.77 | 31.07 | 30.63 | 31.04 | 1,761,827 | +0.35(+1.15%) |
Jan 03, 2013 | 30.93 | 30.98 | 30.64 | 30.68 | 1,894,645 | -0.22(-0.70%) |
Jan 02, 2013 | 30.54 | 30.91 | 30.03 | 30.90 | 3,339,106 | +0.87(+2.90%) |
Dec 31, 2012 | 29.50 | 30.03 | 29.32 | 30.03 | 2,434,285 | +0.47(+1.61%) |
Dec 28, 2012 | 29.60 | 29.92 | 29.55 | 29.55 | 1,449,713 | -0.28(-0.93%) |
Dec 27, 2012 | 29.56 | 29.92 | 29.34 | 29.83 | 2,329,873 | +0.20(+0.67%) |
Dec 26, 2012 | 30.13 | 30.17 | 29.60 | 29.63 | 1,343,086 | -0.52(-1.72%) |
Dec 24, 2012 | 30.14 | 30.28 | 29.94 | 30.15 | 727,827 | +0.05(+0.17%) |
Dec 21, 2012 | 30.52 | 30.84 | 29.97 | 30.09 | 3,572,479 | -0.49(-1.61%) |
Dec 20, 2012 | 30.19 | 30.80 | 29.97 | 30.59 | 5,824,906 | +0.34(+1.11%) |
Dec 19, 2012 | 30.31 | 30.34 | 29.92 | 30.25 | 6,132,986 | -0.09(-0.28%) |
Dec 18, 2012 | 30.15 | 30.41 | 30.11 | 30.34 | 7,939,807 | +0.15(+0.49%) |
Dec 17, 2012 | 30.79 | 30.85 | 30.12 | 30.19 | 7,843,467 | -0.41(-1.35%) |
Dec 14, 2012 | 30.71 | 30.79 | 30.53 | 30.60 | 3,705,004 | -0.05(-0.17%) |
Dec 13, 2012 | 31.04 | 31.14 | 30.36 | 30.66 | 4,763,370 | -0.49(-1.58%) |
Dec 12, 2012 | 31.33 | 31.58 | 31.10 | 31.15 | 3,654,901 | -0.04(-0.14%) |
Dec 11, 2012 | 31.28 | 31.51 | 31.04 | 31.19 | 3,611,933 | -0.07(-0.22%) |
Dec 10, 2012 | 31.02 | 31.44 | 30.93 | 31.26 | 3,770,824 | +0.24(+0.77%) |
Dec 07, 2012 | 31.68 | 31.86 | 30.81 | 31.02 | 4,184,114 | -0.69(-2.19%) |
Dec 06, 2012 | 31.51 | 31.75 | 31.28 | 31.71 | 3,994,941 | +0.23(+0.74%) |
Dec 05, 2012 | 31.19 | 31.66 | 30.83 | 31.48 | 4,086,542 | +0.41(+1.33%) |