Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 34.11 | 34.76 | 34.11 | 34.37 | 11,768,858 | +0.20(+0.58%) |
Feb 27, 2013 | 33.20 | 34.28 | 33.17 | 34.17 | 11,085,412 | +0.65(+1.93%) |
Feb 26, 2013 | 33.14 | 33.68 | 32.69 | 33.53 | 11,899,002 | +0.53(+1.61%) |
Feb 25, 2013 | 34.28 | 34.57 | 32.91 | 33.00 | 11,813,035 | -1.04(-3.07%) |
Feb 22, 2013 | 33.87 | 34.11 | 33.39 | 34.04 | 10,972,558 | +0.28(+0.83%) |
Feb 21, 2013 | 34.25 | 34.30 | 33.34 | 33.76 | 22,585,086 | -0.70(-2.04%) |
Feb 20, 2013 | 35.49 | 35.56 | 34.40 | 34.46 | 18,952,440 | -0.99(-2.78%) |
Feb 19, 2013 | 36.05 | 36.40 | 35.26 | 35.45 | 18,536,952 | +0.09(+0.26%) |
Feb 15, 2013 | 35.60 | 35.77 | 34.97 | 35.36 | 23,422,804 | -0.51(-1.43%) |
Feb 14, 2013 | 33.72 | 36.40 | 33.72 | 35.87 | 31,613,258 | +2.05(+6.07%) |
Feb 13, 2013 | 33.81 | 34.03 | 33.64 | 33.82 | 7,257,938 | +0.11(+0.32%) |
Feb 12, 2013 | 33.94 | 34.07 | 33.65 | 33.71 | 6,762,821 | -0.13(-0.39%) |
Feb 11, 2013 | 34.15 | 34.31 | 33.72 | 33.84 | 10,653,533 | -0.32(-0.95%) |
Feb 08, 2013 | 33.84 | 34.24 | 33.79 | 34.16 | 9,665,670 | +0.36(+1.05%) |
Feb 07, 2013 | 33.47 | 33.81 | 33.24 | 33.81 | 11,535,241 | +0.43(+1.29%) |
Feb 06, 2013 | 33.62 | 33.87 | 32.75 | 33.38 | 18,005,922 | -0.46(-1.35%) |
Feb 04, 2013 | 33.70 | 33.98 | 33.58 | 33.83 | 14,171,932 | -0.18(-0.54%) |
Feb 01, 2013 | 33.94 | 34.15 | 33.53 | 34.01 | 12,106,952 | +0.33(+0.98%) |
Jan 31, 2013 | 33.14 | 33.89 | 33.02 | 33.68 | 18,043,006 | +0.40(+1.19%) |
Jan 30, 2013 | 33.78 | 33.87 | 33.14 | 33.29 | 18,758,636 | -0.56(-1.66%) |
Jan 29, 2013 | 33.36 | 34.00 | 33.28 | 33.85 | 18,091,580 | +0.50(+1.49%) |
Jan 28, 2013 | 33.24 | 33.66 | 33.02 | 33.35 | 16,815,828 | +0.46(+1.41%) |
Jan 25, 2013 | 32.75 | 33.35 | 32.56 | 32.89 | 39,406,536 | +1.58(+5.05%) |
Jan 24, 2013 | 31.29 | 31.73 | 31.01 | 31.31 | 13,300,281 | +0.02(+0.05%) |
Jan 23, 2013 | 31.20 | 31.58 | 30.88 | 31.29 | 11,183,783 | -0.12(-0.37%) |
Jan 22, 2013 | 31.08 | 31.63 | 31.02 | 31.41 | 16,682,077 | +0.36(+1.15%) |
Jan 18, 2013 | 30.27 | 31.10 | 30.19 | 31.05 | 20,911,022 | +0.99(+3.31%) |
Jan 17, 2013 | 30.13 | 30.16 | 29.70 | 30.06 | 13,149,169 | +0.03(+0.11%) |
Jan 16, 2013 | 29.87 | 30.16 | 29.83 | 30.02 | 6,448,150 | +0.07(+0.22%) |
Jan 15, 2013 | 29.68 | 30.06 | 29.63 | 29.96 | 8,155,906 | +0.22(+0.75%) |
Jan 14, 2013 | 30.30 | 30.56 | 29.57 | 29.73 | 12,446,677 | -0.59(-1.94%) |
Jan 11, 2013 | 30.50 | 30.60 | 30.01 | 30.32 | 10,064,874 | -0.23(-0.76%) |
Jan 10, 2013 | 30.35 | 30.60 | 30.16 | 30.55 | 12,019,690 | +0.35(+1.15%) |
Jan 09, 2013 | 30.01 | 30.30 | 29.87 | 30.21 | 10,119,923 | +0.24(+0.80%) |
Jan 08, 2013 | 30.05 | 30.28 | 29.57 | 29.97 | 14,536,032 | -0.38(-1.26%) |
Jan 07, 2013 | 30.14 | 30.54 | 30.06 | 30.35 | 9,271,003 | +0.00(+0.00%) |
Jan 04, 2013 | 30.13 | 30.46 | 30.03 | 30.35 | 9,846,915 | +0.28(+0.94%) |
Jan 03, 2013 | 29.54 | 30.41 | 29.37 | 30.06 | 20,098,060 | +0.50(+1.68%) |
Jan 02, 2013 | 29.26 | 29.58 | 29.04 | 29.57 | 12,355,909 | +0.84(+2.94%) |
Dec 31, 2012 | 28.05 | 28.77 | 27.94 | 28.72 | 10,369,753 | +0.56(+2.00%) |
Dec 28, 2012 | 28.34 | 28.43 | 28.07 | 28.16 | 7,015,217 | -0.49(-1.71%) |
Dec 27, 2012 | 28.69 | 28.74 | 28.25 | 28.65 | 9,472,309 | -0.09(-0.32%) |
Dec 26, 2012 | 28.71 | 28.90 | 28.52 | 28.74 | 7,627,622 | +0.16(+0.55%) |
Dec 24, 2012 | 28.62 | 28.69 | 28.52 | 28.58 | 4,679,430 | -0.16(-0.55%) |
Dec 21, 2012 | 28.86 | 28.97 | 28.47 | 28.74 | 17,761,794 | -0.35(-1.20%) |
Dec 20, 2012 | 28.62 | 29.16 | 28.61 | 29.09 | 13,303,523 | +0.43(+1.50%) |
Dec 19, 2012 | 28.93 | 29.29 | 28.62 | 28.66 | 11,956,942 | -0.16(-0.55%) |
Dec 18, 2012 | 27.38 | 29.05 | 27.34 | 28.81 | 20,028,290 | +1.04(+3.76%) |
Dec 17, 2012 | 27.73 | 27.88 | 27.48 | 27.77 | 9,690,230 | +0.12(+0.45%) |
Dec 14, 2012 | 27.25 | 27.80 | 27.18 | 27.65 | 15,585,094 | -0.10(-0.36%) |
Dec 13, 2012 | 28.14 | 28.20 | 27.57 | 27.75 | 10,091,516 | -0.45(-1.59%) |
Dec 12, 2012 | 28.30 | 28.45 | 28.08 | 28.19 | 10,455,096 | +0.05(+0.18%) |
Dec 11, 2012 | 27.97 | 28.26 | 27.81 | 28.14 | 9,365,549 | +0.27(+0.98%) |
Dec 10, 2012 | 27.99 | 28.23 | 27.84 | 27.87 | 8,452,685 | -0.10(-0.36%) |
Dec 07, 2012 | 27.88 | 28.10 | 27.75 | 27.97 | 9,917,299 | +0.17(+0.60%) |
Dec 06, 2012 | 27.61 | 27.86 | 27.48 | 27.80 | 12,708,169 | +0.07(+0.24%) |
Dec 05, 2012 | 27.47 | 27.81 | 27.32 | 27.74 | 12,258,107 | +0.36(+1.33%) |