Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 34.28 | 34.66 | 34.13 | 34.27 | 4,047,517 | +0.04(+0.12%) |
Feb 27, 2013 | 33.40 | 34.36 | 33.38 | 34.23 | 4,840,243 | +0.81(+2.42%) |
Feb 26, 2013 | 33.10 | 33.55 | 32.86 | 33.42 | 5,327,022 | +0.52(+1.58%) |
Feb 25, 2013 | 34.35 | 34.60 | 32.89 | 32.90 | 9,095,862 | -0.45(-1.35%) |
Feb 22, 2013 | 33.24 | 33.55 | 33.02 | 33.35 | 6,415,304 | +0.23(+0.69%) |
Feb 21, 2013 | 32.70 | 33.69 | 31.91 | 33.12 | 9,601,277 | +0.03(+0.09%) |
Feb 20, 2013 | 33.22 | 33.43 | 32.91 | 33.09 | 4,227,832 | -0.19(-0.57%) |
Feb 19, 2013 | 33.21 | 33.44 | 33.07 | 33.28 | 5,762,514 | +0.24(+0.73%) |
Feb 15, 2013 | 33.14 | 33.31 | 32.69 | 33.04 | 7,775,920 | -0.27(-0.81%) |
Feb 14, 2013 | 33.64 | 33.90 | 33.26 | 33.31 | 4,633,758 | -0.39(-1.16%) |
Feb 13, 2013 | 33.24 | 33.75 | 33.18 | 33.70 | 4,026,342 | +0.45(+1.35%) |
Feb 12, 2013 | 33.68 | 33.80 | 33.09 | 33.25 | 3,460,084 | -0.34(-1.01%) |
Feb 11, 2013 | 34.36 | 34.36 | 33.59 | 33.59 | 2,882,470 | -0.91(-2.64%) |
Feb 08, 2013 | 34.65 | 34.76 | 34.17 | 34.50 | 3,741,903 | -0.10(-0.29%) |
Feb 07, 2013 | 34.46 | 34.97 | 34.15 | 34.60 | 4,567,066 | +0.14(+0.41%) |
Feb 06, 2013 | 34.09 | 34.50 | 33.96 | 34.46 | 2,223,731 | +0.71(+2.10%) |
Feb 04, 2013 | 33.80 | 34.20 | 33.66 | 33.75 | 1,954,022 | -0.34(-1.00%) |
Feb 01, 2013 | 34.52 | 34.56 | 33.71 | 34.09 | 3,293,898 | -0.21(-0.61%) |
Jan 31, 2013 | 34.29 | 34.67 | 33.85 | 34.30 | 4,170,186 | -0.13(-0.38%) |
Jan 30, 2013 | 34.31 | 34.77 | 34.11 | 34.43 | 3,415,811 | +0.42(+1.23%) |
Jan 29, 2013 | 33.24 | 34.04 | 33.15 | 34.01 | 3,498,397 | +0.76(+2.29%) |
Jan 28, 2013 | 34.38 | 34.38 | 33.15 | 33.25 | 3,153,621 | -1.38(-3.98%) |
Jan 25, 2013 | 34.29 | 34.72 | 34.09 | 34.63 | 2,316,843 | +0.45(+1.32%) |
Jan 24, 2013 | 34.28 | 34.84 | 33.96 | 34.18 | 3,079,340 | -0.06(-0.18%) |
Jan 23, 2013 | 34.52 | 34.54 | 33.99 | 34.24 | 3,915,321 | -0.46(-1.33%) |
Jan 22, 2013 | 33.75 | 34.91 | 33.74 | 34.70 | 5,207,572 | +1.01(+3.00%) |
Jan 18, 2013 | 33.59 | 33.69 | 33.25 | 33.69 | 2,181,797 | +0.12(+0.36%) |
Jan 17, 2013 | 32.89 | 33.78 | 32.85 | 33.57 | 3,118,308 | +0.77(+2.35%) |
Jan 16, 2013 | 33.14 | 33.22 | 32.57 | 32.80 | 2,213,301 | -0.36(-1.09%) |
Jan 15, 2013 | 32.53 | 33.34 | 32.35 | 33.16 | 3,859,512 | +0.58(+1.78%) |
Jan 14, 2013 | 32.60 | 32.80 | 32.38 | 32.58 | 2,307,664 | +0.07(+0.22%) |
Jan 11, 2013 | 32.30 | 32.56 | 32.00 | 32.51 | 3,329,675 | +0.42(+1.31%) |
Jan 10, 2013 | 32.25 | 32.39 | 31.62 | 32.09 | 5,357,549 | +0.00(+0.00%) |
Jan 09, 2013 | 32.68 | 32.87 | 32.01 | 32.09 | 6,207,981 | -0.64(-1.96%) |
Jan 08, 2013 | 33.40 | 33.40 | 32.52 | 32.73 | 4,110,221 | -0.78(-2.33%) |
Jan 07, 2013 | 33.92 | 34.09 | 33.37 | 33.51 | 3,642,993 | -0.83(-2.42%) |
Jan 04, 2013 | 33.46 | 34.34 | 33.15 | 34.34 | 4,635,696 | +0.87(+2.60%) |
Jan 03, 2013 | 33.29 | 33.85 | 32.82 | 33.47 | 3,955,545 | +0.12(+0.36%) |
Jan 02, 2013 | 32.86 | 33.41 | 32.49 | 33.35 | 5,877,986 | -0.06(-0.18%) |
Dec 31, 2012 | 32.66 | 33.43 | 32.51 | 33.41 | 2,662,037 | +0.63(+1.92%) |
Dec 28, 2012 | 32.89 | 33.06 | 32.54 | 32.78 | 2,597,761 | -0.35(-1.06%) |
Dec 27, 2012 | 33.23 | 33.30 | 32.52 | 33.13 | 3,061,993 | -0.16(-0.48%) |
Dec 26, 2012 | 34.10 | 34.21 | 33.29 | 33.29 | 2,261,939 | -0.65(-1.92%) |
Dec 24, 2012 | 34.32 | 34.32 | 33.78 | 33.94 | 1,082,091 | -0.51(-1.48%) |
Dec 21, 2012 | 33.80 | 34.56 | 33.69 | 34.45 | 5,269,454 | +0.16(+0.47%) |
Dec 20, 2012 | 33.83 | 34.31 | 33.58 | 34.29 | 3,481,006 | +0.55(+1.63%) |
Dec 19, 2012 | 34.07 | 34.12 | 33.30 | 33.74 | 3,822,846 | -0.21(-0.62%) |
Dec 18, 2012 | 33.11 | 33.98 | 33.07 | 33.95 | 4,099,887 | +0.83(+2.51%) |
Dec 17, 2012 | 33.00 | 33.12 | 32.56 | 33.12 | 4,170,860 | +0.19(+0.58%) |
Dec 14, 2012 | 33.05 | 33.40 | 32.82 | 32.93 | 4,133,975 | -0.16(-0.48%) |
Dec 13, 2012 | 34.08 | 34.08 | 33.02 | 33.09 | 3,454,601 | -0.99(-2.90%) |
Dec 12, 2012 | 33.79 | 34.55 | 33.79 | 34.08 | 3,205,210 | +0.37(+1.10%) |
Dec 11, 2012 | 33.66 | 33.90 | 33.51 | 33.71 | 3,578,684 | +0.05(+0.15%) |
Dec 10, 2012 | 34.23 | 34.34 | 33.27 | 33.66 | 4,679,287 | -0.72(-2.09%) |
Dec 07, 2012 | 34.95 | 34.95 | 34.18 | 34.38 | 3,722,501 | -0.38(-1.09%) |
Dec 06, 2012 | 34.41 | 34.88 | 34.29 | 34.76 | 4,648,662 | +0.26(+0.75%) |
Dec 05, 2012 | 34.20 | 34.75 | 34.16 | 34.50 | 4,119,846 | +0.52(+1.53%) |