Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 34.83 | 35.12 | 34.80 | 34.99 | 1,172,609 | +0.30(+0.86%) |
Feb 27, 2013 | 34.38 | 34.85 | 33.99 | 34.69 | 746,538 | +0.45(+1.33%) |
Feb 26, 2013 | 34.41 | 34.48 | 34.04 | 34.24 | 1,046,690 | -0.03(-0.08%) |
Feb 25, 2013 | 34.62 | 34.82 | 34.25 | 34.26 | 1,948,817 | -0.16(-0.47%) |
Feb 22, 2013 | 34.40 | 34.51 | 34.27 | 34.42 | 884,628 | +0.17(+0.49%) |
Feb 21, 2013 | 34.62 | 34.78 | 34.12 | 34.25 | 1,298,057 | -0.42(-1.21%) |
Feb 20, 2013 | 34.99 | 35.11 | 34.67 | 34.67 | 841,387 | -0.35(-0.99%) |
Feb 19, 2013 | 34.75 | 35.27 | 34.71 | 35.02 | 1,429,683 | +0.24(+0.70%) |
Feb 15, 2013 | 34.76 | 35.04 | 34.64 | 34.78 | 1,124,300 | +0.11(+0.32%) |
Feb 14, 2013 | 34.71 | 35.05 | 34.53 | 34.67 | 2,233,886 | -0.33(-0.95%) |
Feb 13, 2013 | 35.43 | 35.73 | 34.90 | 35.00 | 2,286,092 | -0.44(-1.24%) |
Feb 12, 2013 | 35.10 | 35.68 | 35.07 | 35.44 | 2,199,826 | +0.36(+1.03%) |
Feb 11, 2013 | 35.00 | 35.17 | 34.87 | 35.08 | 1,198,777 | +0.13(+0.38%) |
Feb 08, 2013 | 34.92 | 35.03 | 34.82 | 34.95 | 871,990 | +0.18(+0.53%) |
Feb 07, 2013 | 34.76 | 34.99 | 34.43 | 34.76 | 1,058,272 | -0.00(-0.01%) |
Feb 06, 2013 | 34.25 | 34.78 | 34.25 | 34.76 | 978,361 | +0.59(+1.73%) |
Feb 04, 2013 | 34.08 | 34.53 | 33.91 | 34.17 | 1,099,340 | -0.16(-0.47%) |
Feb 01, 2013 | 34.07 | 34.36 | 33.68 | 34.33 | 1,419,957 | +0.47(+1.40%) |
Jan 31, 2013 | 33.88 | 34.06 | 33.76 | 33.86 | 793,544 | -0.15(-0.45%) |
Jan 30, 2013 | 34.04 | 34.28 | 33.92 | 34.01 | 809,349 | -0.11(-0.31%) |
Jan 29, 2013 | 34.21 | 34.31 | 34.06 | 34.12 | 1,504,897 | -0.06(-0.18%) |
Jan 28, 2013 | 34.38 | 34.47 | 34.15 | 34.18 | 588,522 | -0.25(-0.72%) |
Jan 25, 2013 | 34.33 | 34.47 | 34.14 | 34.43 | 1,113,880 | +0.29(+0.84%) |
Jan 24, 2013 | 33.71 | 34.19 | 33.66 | 34.14 | 1,735,683 | +0.51(+1.50%) |
Jan 23, 2013 | 33.43 | 33.73 | 33.35 | 33.64 | 1,005,735 | +0.15(+0.46%) |
Jan 22, 2013 | 33.19 | 33.49 | 33.19 | 33.48 | 762,404 | +0.16(+0.48%) |
Jan 18, 2013 | 33.07 | 33.35 | 33.07 | 33.32 | 829,657 | +0.14(+0.43%) |
Jan 17, 2013 | 33.06 | 33.36 | 32.88 | 33.18 | 723,886 | +0.25(+0.77%) |
Jan 16, 2013 | 32.82 | 33.00 | 32.69 | 32.93 | 588,534 | -0.02(-0.07%) |
Jan 15, 2013 | 32.85 | 32.98 | 32.61 | 32.95 | 1,003,470 | -0.01(-0.04%) |
Jan 14, 2013 | 32.62 | 32.96 | 32.57 | 32.96 | 917,841 | +0.38(+1.18%) |
Jan 11, 2013 | 32.78 | 32.89 | 32.50 | 32.58 | 897,243 | -0.11(-0.35%) |
Jan 10, 2013 | 32.76 | 32.81 | 32.53 | 32.69 | 828,421 | +0.11(+0.34%) |
Jan 09, 2013 | 32.59 | 32.75 | 32.20 | 32.58 | 1,021,193 | +0.17(+0.53%) |
Jan 08, 2013 | 32.44 | 32.76 | 32.38 | 32.41 | 1,126,934 | -0.17(-0.53%) |
Jan 07, 2013 | 32.25 | 32.62 | 32.22 | 32.58 | 758,143 | +0.28(+0.86%) |
Jan 04, 2013 | 32.44 | 32.44 | 32.27 | 32.30 | 1,296,131 | -0.03(-0.10%) |
Jan 03, 2013 | 32.22 | 32.44 | 32.09 | 32.33 | 890,799 | +0.01(+0.04%) |
Jan 02, 2013 | 32.27 | 32.37 | 32.00 | 32.32 | 1,208,286 | +0.79(+2.51%) |
Dec 31, 2012 | 31.35 | 31.64 | 31.20 | 31.53 | 443,819 | +0.17(+0.55%) |
Dec 28, 2012 | 31.29 | 31.60 | 31.18 | 31.36 | 549,846 | -0.10(-0.32%) |
Dec 27, 2012 | 31.52 | 31.74 | 31.25 | 31.46 | 627,912 | -0.11(-0.36%) |
Dec 26, 2012 | 31.83 | 32.02 | 31.44 | 31.57 | 675,173 | -0.27(-0.86%) |
Dec 24, 2012 | 31.87 | 32.03 | 31.74 | 31.85 | 402,958 | +0.11(+0.33%) |
Dec 21, 2012 | 31.73 | 32.33 | 31.73 | 31.74 | 3,697,061 | -0.42(-1.30%) |
Dec 20, 2012 | 31.96 | 32.17 | 31.96 | 32.16 | 925,565 | +0.16(+0.49%) |
Dec 19, 2012 | 32.31 | 32.31 | 32.00 | 32.00 | 1,271,822 | -0.24(-0.76%) |
Dec 18, 2012 | 32.30 | 32.51 | 32.20 | 32.25 | 1,215,572 | +0.08(+0.23%) |
Dec 17, 2012 | 31.78 | 32.22 | 31.71 | 32.17 | 1,266,240 | +0.28(+0.89%) |
Dec 14, 2012 | 31.55 | 31.95 | 30.96 | 31.89 | 1,361,980 | +0.18(+0.57%) |
Dec 13, 2012 | 31.64 | 31.98 | 31.61 | 31.71 | 919,616 | -0.02(-0.05%) |
Dec 12, 2012 | 31.71 | 31.99 | 31.67 | 31.73 | 1,124,848 | -0.05(-0.15%) |
Dec 11, 2012 | 31.37 | 31.91 | 31.36 | 31.77 | 1,906,632 | +0.42(+1.35%) |
Dec 10, 2012 | 31.29 | 31.57 | 31.27 | 31.35 | 1,077,864 | +0.02(+0.06%) |
Dec 07, 2012 | 31.24 | 31.35 | 31.10 | 31.33 | 706,278 | +0.07(+0.24%) |
Dec 06, 2012 | 31.53 | 31.53 | 31.02 | 31.25 | 1,151,378 | -0.13(-0.42%) |
Dec 05, 2012 | 31.76 | 31.76 | 31.23 | 31.39 | 1,176,111 | -0.22(-0.71%) |