Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 30.33 | 30.68 | 30.27 | 30.36 | 4,524,055 | -0.03(-0.10%) |
Feb 27, 2013 | 30.06 | 30.45 | 29.96 | 30.39 | 3,798,653 | +0.31(+1.03%) |
Feb 26, 2013 | 30.09 | 30.25 | 29.89 | 30.08 | 4,434,406 | +0.19(+0.64%) |
Feb 25, 2013 | 30.80 | 30.90 | 29.89 | 29.89 | 4,591,752 | -0.69(-2.26%) |
Feb 22, 2013 | 30.19 | 30.60 | 30.10 | 30.58 | 3,531,672 | +0.54(+1.80%) |
Feb 21, 2013 | 29.95 | 30.19 | 29.86 | 30.04 | 4,903,036 | +0.04(+0.13%) |
Feb 20, 2013 | 30.30 | 30.41 | 29.98 | 30.00 | 4,151,842 | -0.37(-1.22%) |
Feb 19, 2013 | 30.31 | 30.45 | 30.28 | 30.37 | 3,681,926 | +0.10(+0.33%) |
Feb 15, 2013 | 30.42 | 30.48 | 30.18 | 30.27 | 2,881,148 | -0.09(-0.30%) |
Feb 14, 2013 | 30.42 | 30.56 | 30.28 | 30.36 | 3,035,758 | -0.16(-0.52%) |
Feb 13, 2013 | 30.63 | 30.66 | 30.40 | 30.52 | 2,954,293 | -0.08(-0.26%) |
Feb 12, 2013 | 30.66 | 30.69 | 30.40 | 30.60 | 3,294,416 | -0.03(-0.10%) |
Feb 11, 2013 | 30.67 | 30.80 | 30.56 | 30.63 | 2,331,836 | -0.02(-0.07%) |
Feb 08, 2013 | 30.67 | 30.75 | 30.51 | 30.65 | 3,169,594 | -0.02(-0.07%) |
Feb 07, 2013 | 30.87 | 30.87 | 30.47 | 30.67 | 3,378,806 | -0.19(-0.62%) |
Feb 06, 2013 | 30.74 | 30.89 | 30.65 | 30.86 | 3,896,710 | +0.34(+1.11%) |
Feb 04, 2013 | 30.94 | 30.95 | 30.50 | 30.52 | 3,814,977 | -0.60(-1.93%) |
Feb 01, 2013 | 30.54 | 31.36 | 30.52 | 31.12 | 6,303,761 | +0.84(+2.77%) |
Jan 31, 2013 | 30.53 | 30.55 | 30.13 | 30.28 | 6,225,946 | -0.28(-0.92%) |
Jan 30, 2013 | 30.84 | 30.88 | 30.50 | 30.56 | 4,882,702 | -0.37(-1.20%) |
Jan 29, 2013 | 30.94 | 31.03 | 30.82 | 30.93 | 3,274,167 | -0.07(-0.23%) |
Jan 28, 2013 | 30.94 | 31.01 | 30.63 | 31.00 | 2,937,477 | +0.13(+0.42%) |
Jan 25, 2013 | 31.01 | 31.19 | 30.77 | 30.87 | 3,372,332 | -0.04(-0.13%) |
Jan 24, 2013 | 30.79 | 31.08 | 30.76 | 30.91 | 2,852,679 | +0.15(+0.49%) |
Jan 23, 2013 | 30.77 | 30.98 | 30.64 | 30.76 | 5,138,596 | -0.09(-0.29%) |
Jan 22, 2013 | 31.02 | 31.12 | 30.80 | 30.85 | 4,992,227 | -0.19(-0.61%) |
Jan 18, 2013 | 31.17 | 31.22 | 30.70 | 31.04 | 6,128,442 | +0.15(+0.49%) |
Jan 17, 2013 | 30.60 | 31.09 | 30.31 | 30.89 | 6,910,522 | +0.58(+1.91%) |
Jan 16, 2013 | 30.22 | 30.46 | 30.09 | 30.31 | 3,482,045 | -0.01(-0.03%) |
Jan 15, 2013 | 30.11 | 30.37 | 30.02 | 30.32 | 2,216,828 | +0.06(+0.20%) |
Jan 14, 2013 | 30.32 | 30.37 | 29.92 | 30.26 | 2,628,395 | -0.05(-0.16%) |
Jan 11, 2013 | 30.54 | 30.54 | 30.03 | 30.31 | 2,946,143 | -0.23(-0.75%) |
Jan 10, 2013 | 30.25 | 30.58 | 30.16 | 30.54 | 4,303,749 | +0.50(+1.66%) |
Jan 09, 2013 | 29.93 | 30.23 | 29.87 | 30.04 | 3,099,863 | +0.21(+0.70%) |
Jan 08, 2013 | 30.06 | 30.14 | 29.62 | 29.83 | 3,850,002 | -0.21(-0.70%) |
Jan 07, 2013 | 30.06 | 30.23 | 29.73 | 30.04 | 2,750,920 | -0.16(-0.53%) |
Jan 04, 2013 | 29.60 | 30.22 | 29.60 | 30.20 | 4,011,545 | +0.28(+0.94%) |
Jan 03, 2013 | 30.04 | 30.23 | 29.77 | 29.92 | 6,147,083 | -0.15(-0.50%) |
Jan 02, 2013 | 29.62 | 30.08 | 29.08 | 30.07 | 5,102,649 | +0.99(+3.40%) |
Dec 31, 2012 | 28.76 | 29.11 | 28.71 | 29.08 | 4,317,328 | +0.23(+0.80%) |
Dec 28, 2012 | 28.76 | 29.09 | 28.73 | 28.85 | 2,847,384 | -0.21(-0.72%) |
Dec 27, 2012 | 29.20 | 29.27 | 28.62 | 29.06 | 3,156,226 | -0.15(-0.51%) |
Dec 26, 2012 | 29.28 | 29.39 | 29.08 | 29.21 | 2,208,094 | -0.03(-0.10%) |
Dec 24, 2012 | 29.41 | 29.44 | 29.09 | 29.24 | 1,395,868 | -0.21(-0.71%) |
Dec 21, 2012 | 29.50 | 29.57 | 29.22 | 29.45 | 5,194,840 | -0.19(-0.64%) |
Dec 20, 2012 | 29.51 | 29.73 | 29.36 | 29.64 | 3,726,591 | +0.13(+0.44%) |
Dec 19, 2012 | 29.39 | 29.77 | 29.31 | 29.51 | 3,949,410 | -0.13(-0.44%) |
Dec 18, 2012 | 29.25 | 29.67 | 29.00 | 29.64 | 7,419,541 | +0.49(+1.68%) |
Dec 17, 2012 | 28.48 | 29.18 | 28.38 | 29.15 | 4,658,862 | +0.86(+3.04%) |
Dec 14, 2012 | 28.53 | 28.57 | 28.25 | 28.29 | 3,248,733 | -0.29(-1.01%) |
Dec 13, 2012 | 28.88 | 28.91 | 28.43 | 28.58 | 4,035,282 | -0.26(-0.90%) |
Dec 12, 2012 | 28.60 | 29.10 | 28.53 | 28.84 | 5,792,743 | +0.38(+1.34%) |
Dec 11, 2012 | 28.34 | 28.61 | 28.33 | 28.46 | 3,637,256 | +0.10(+0.35%) |
Dec 10, 2012 | 28.32 | 28.58 | 28.13 | 28.36 | 3,238,462 | -0.06(-0.21%) |
Dec 07, 2012 | 28.27 | 28.49 | 28.23 | 28.42 | 3,646,606 | +0.19(+0.67%) |
Dec 06, 2012 | 27.83 | 28.24 | 27.76 | 28.23 | 4,302,588 | +0.37(+1.33%) |
Dec 05, 2012 | 27.68 | 28.01 | 27.68 | 27.86 | 5,813,056 | +0.17(+0.61%) |