Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 35.03 | 35.10 | 34.63 | 34.80 | 2,067,742 | -0.07(-0.20%) |
Feb 27, 2013 | 35.18 | 35.18 | 34.77 | 34.87 | 2,081,966 | -0.27(-0.77%) |
Feb 26, 2013 | 35.04 | 35.19 | 34.83 | 35.14 | 3,650,511 | +0.05(+0.14%) |
Feb 22, 2013 | 35.05 | 35.24 | 34.91 | 35.09 | 2,804,904 | +0.05(+0.14%) |
Feb 21, 2013 | 35.80 | 35.83 | 34.57 | 35.04 | 3,650,005 | -0.99(-2.75%) |
Feb 20, 2013 | 36.35 | 36.58 | 35.82 | 36.03 | 3,934,950 | -0.06(-0.17%) |
Feb 19, 2013 | 36.69 | 36.75 | 35.98 | 36.09 | 3,608,234 | -0.84(-2.27%) |
Feb 15, 2013 | 36.84 | 37.29 | 36.65 | 36.93 | 2,464,162 | +0.09(+0.24%) |
Feb 14, 2013 | 37.45 | 37.47 | 36.52 | 36.84 | 3,448,344 | -0.44(-1.18%) |
Feb 13, 2013 | 37.74 | 38.14 | 37.10 | 37.28 | 2,150,143 | -0.38(-1.01%) |
Feb 12, 2013 | 37.15 | 37.77 | 36.69 | 37.66 | 2,533,447 | +0.55(+1.48%) |
Feb 11, 2013 | 37.55 | 37.66 | 36.86 | 37.11 | 1,349,813 | -0.53(-1.41%) |
Feb 08, 2013 | 37.20 | 37.70 | 37.06 | 37.64 | 1,449,533 | +0.50(+1.35%) |
Feb 07, 2013 | 37.23 | 37.23 | 36.52 | 37.14 | 1,836,689 | +0.14(+0.38%) |
Feb 06, 2013 | 37.19 | 37.67 | 36.97 | 37.00 | 1,373,001 | +0.34(+0.93%) |
Feb 04, 2013 | 37.23 | 37.43 | 36.46 | 36.66 | 1,830,488 | -1.02(-2.71%) |
Feb 01, 2013 | 37.42 | 37.77 | 37.39 | 37.68 | 1,445,326 | +0.42(+1.13%) |
Jan 31, 2013 | 37.35 | 37.60 | 36.86 | 37.26 | 3,332,327 | -0.40(-1.06%) |
Jan 30, 2013 | 37.70 | 37.99 | 37.31 | 37.66 | 3,113,869 | -0.28(-0.74%) |
Jan 29, 2013 | 37.64 | 38.09 | 37.31 | 37.94 | 3,788,541 | +0.43(+1.15%) |
Jan 28, 2013 | 37.69 | 37.85 | 37.13 | 37.51 | 2,006,912 | -0.22(-0.58%) |
Jan 25, 2013 | 36.86 | 37.82 | 36.65 | 37.73 | 3,596,247 | +1.10(+3.00%) |
Jan 24, 2013 | 37.20 | 37.28 | 36.51 | 36.63 | 2,655,258 | -0.61(-1.64%) |
Jan 23, 2013 | 37.25 | 37.56 | 37.07 | 37.24 | 1,580,553 | -0.26(-0.69%) |
Jan 22, 2013 | 37.83 | 38.00 | 36.99 | 37.50 | 1,989,195 | -0.42(-1.11%) |
Jan 18, 2013 | 37.61 | 37.94 | 37.45 | 37.92 | 1,195,929 | +0.17(+0.45%) |
Jan 17, 2013 | 37.74 | 37.93 | 37.42 | 37.75 | 1,877,452 | +0.40(+1.07%) |
Jan 16, 2013 | 36.94 | 37.38 | 36.65 | 37.35 | 2,012,546 | +0.29(+0.78%) |
Jan 15, 2013 | 36.38 | 37.10 | 36.04 | 37.06 | 1,757,113 | +0.35(+0.95%) |
Jan 14, 2013 | 36.21 | 36.71 | 35.78 | 36.71 | 1,965,730 | +0.50(+1.38%) |
Jan 11, 2013 | 36.75 | 36.94 | 36.07 | 36.21 | 1,812,800 | -0.74(-2.00%) |
Jan 10, 2013 | 37.17 | 37.27 | 36.77 | 36.95 | 1,636,708 | +0.10(+0.27%) |
Jan 09, 2013 | 36.32 | 37.35 | 35.51 | 36.85 | 4,968,727 | +0.88(+2.45%) |
Jan 08, 2013 | 36.54 | 36.60 | 35.57 | 35.97 | 3,038,518 | -0.37(-1.02%) |
Jan 07, 2013 | 36.49 | 36.79 | 36.28 | 36.34 | 1,631,451 | -0.55(-1.49%) |
Jan 04, 2013 | 36.93 | 36.94 | 36.41 | 36.89 | 1,453,758 | -0.04(-0.11%) |
Jan 03, 2013 | 37.08 | 37.24 | 36.61 | 36.93 | 1,101,965 | -0.03(-0.08%) |
Jan 02, 2013 | 37.22 | 37.24 | 36.60 | 36.96 | 1,787,588 | +0.61(+1.68%) |
Dec 31, 2012 | 35.27 | 36.44 | 35.16 | 36.35 | 1,637,564 | +0.92(+2.60%) |
Dec 28, 2012 | 35.45 | 35.99 | 35.38 | 35.43 | 1,337,352 | -0.38(-1.06%) |
Dec 27, 2012 | 35.00 | 35.91 | 35.00 | 35.81 | 2,810,674 | +0.87(+2.49%) |
Dec 26, 2012 | 35.11 | 35.44 | 34.93 | 34.94 | 2,215,589 | -0.20(-0.57%) |
Dec 24, 2012 | 35.55 | 35.59 | 35.08 | 35.14 | 971,791 | -0.41(-1.15%) |
Dec 21, 2012 | 36.11 | 36.20 | 35.45 | 35.55 | 4,007,416 | -1.18(-3.21%) |
Dec 20, 2012 | 35.83 | 36.84 | 35.68 | 36.73 | 4,504,794 | +1.12(+3.15%) |
Dec 19, 2012 | 35.77 | 35.83 | 34.67 | 35.61 | 10,446,159 | -0.18(-0.50%) |
Dec 18, 2012 | 36.41 | 36.44 | 35.25 | 35.79 | 4,340,956 | -0.44(-1.20%) |
Dec 17, 2012 | 36.46 | 36.60 | 36.06 | 36.23 | 3,166,228 | -0.06(-0.15%) |
Dec 14, 2012 | 36.32 | 36.49 | 36.11 | 36.28 | 4,001,677 | +0.07(+0.19%) |
Dec 13, 2012 | 37.44 | 37.44 | 36.10 | 36.21 | 2,860,950 | -0.46(-1.25%) |
Dec 12, 2012 | 36.34 | 37.16 | 36.12 | 36.67 | 4,243,438 | -0.35(-0.95%) |
Dec 11, 2012 | 37.29 | 37.39 | 36.52 | 37.02 | 4,245,195 | -0.13(-0.35%) |
Dec 10, 2012 | 37.52 | 37.62 | 37.15 | 37.15 | 1,137,118 | -0.53(-1.41%) |
Dec 07, 2012 | 37.48 | 37.92 | 37.11 | 37.68 | 5,738,649 | +0.35(+0.94%) |
Dec 06, 2012 | 36.33 | 37.37 | 36.26 | 37.33 | 3,773,563 | +1.20(+3.32%) |
Dec 05, 2012 | 37.13 | 37.30 | 36.00 | 36.13 | 4,339,092 | -1.07(-2.88%) |