Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 34.11 | 34.75 | 34.11 | 34.36 | 11,771,312 | +0.20(+0.58%) |
Feb 27, 2013 | 33.20 | 34.27 | 33.16 | 34.16 | 11,087,724 | +0.65(+1.93%) |
Feb 26, 2013 | 33.13 | 33.68 | 32.69 | 33.52 | 11,901,484 | +0.53(+1.61%) |
Feb 25, 2013 | 34.27 | 34.56 | 32.91 | 32.99 | 11,815,499 | -1.04(-3.07%) |
Feb 22, 2013 | 33.87 | 34.10 | 33.38 | 34.03 | 10,974,847 | +0.28(+0.83%) |
Feb 21, 2013 | 34.24 | 34.30 | 33.33 | 33.75 | 22,589,796 | -0.70(-2.04%) |
Feb 20, 2013 | 35.48 | 35.56 | 34.40 | 34.45 | 18,956,394 | -0.99(-2.78%) |
Feb 19, 2013 | 36.04 | 36.39 | 35.26 | 35.44 | 18,540,818 | +0.09(+0.26%) |
Feb 15, 2013 | 35.60 | 35.76 | 34.97 | 35.35 | 23,427,690 | -0.51(-1.43%) |
Feb 14, 2013 | 33.71 | 36.39 | 33.71 | 35.86 | 31,619,852 | +2.05(+6.07%) |
Feb 13, 2013 | 33.80 | 34.02 | 33.63 | 33.81 | 7,259,452 | +0.11(+0.32%) |
Feb 12, 2013 | 33.93 | 34.07 | 33.64 | 33.70 | 6,764,232 | -0.13(-0.39%) |
Feb 11, 2013 | 34.14 | 34.31 | 33.72 | 33.83 | 10,655,755 | -0.32(-0.95%) |
Feb 08, 2013 | 33.83 | 34.23 | 33.78 | 34.16 | 9,667,686 | +0.36(+1.05%) |
Feb 07, 2013 | 33.46 | 33.80 | 33.24 | 33.80 | 11,537,647 | +0.43(+1.29%) |
Feb 06, 2013 | 33.61 | 33.86 | 32.74 | 33.37 | 18,009,678 | -0.46(-1.35%) |
Feb 04, 2013 | 33.69 | 33.97 | 33.57 | 33.83 | 14,174,888 | -0.18(-0.54%) |
Feb 01, 2013 | 33.93 | 34.14 | 33.52 | 34.01 | 12,109,477 | +0.33(+0.98%) |
Jan 31, 2013 | 33.14 | 33.88 | 33.01 | 33.68 | 18,046,770 | +0.40(+1.19%) |
Jan 30, 2013 | 33.78 | 33.86 | 33.13 | 33.28 | 18,762,548 | -0.56(-1.66%) |
Jan 29, 2013 | 33.35 | 33.99 | 33.27 | 33.84 | 18,095,354 | +0.50(+1.49%) |
Jan 28, 2013 | 33.24 | 33.65 | 33.01 | 33.34 | 16,819,336 | +0.46(+1.41%) |
Jan 25, 2013 | 32.74 | 33.34 | 32.55 | 32.88 | 39,414,752 | +1.58(+5.05%) |
Jan 24, 2013 | 31.28 | 31.73 | 31.00 | 31.30 | 13,303,055 | +0.02(+0.05%) |
Jan 23, 2013 | 31.19 | 31.57 | 30.87 | 31.28 | 11,186,116 | -0.12(-0.37%) |
Jan 22, 2013 | 31.08 | 31.62 | 31.01 | 31.40 | 16,685,557 | +0.36(+1.15%) |
Jan 18, 2013 | 30.27 | 31.09 | 30.18 | 31.04 | 20,915,384 | +0.99(+3.31%) |
Jan 17, 2013 | 30.12 | 30.16 | 29.69 | 30.05 | 13,151,912 | +0.03(+0.11%) |
Jan 16, 2013 | 29.86 | 30.16 | 29.83 | 30.02 | 6,449,495 | +0.07(+0.22%) |
Jan 15, 2013 | 29.67 | 30.05 | 29.63 | 29.95 | 8,157,607 | +0.22(+0.75%) |
Jan 14, 2013 | 30.30 | 30.56 | 29.56 | 29.73 | 12,449,274 | -0.59(-1.94%) |
Jan 11, 2013 | 30.49 | 30.60 | 30.00 | 30.32 | 10,066,973 | -0.23(-0.76%) |
Jan 10, 2013 | 30.35 | 30.60 | 30.15 | 30.55 | 12,022,197 | +0.35(+1.15%) |
Jan 09, 2013 | 30.00 | 30.30 | 29.87 | 30.20 | 10,122,034 | +0.24(+0.80%) |
Jan 08, 2013 | 30.04 | 30.27 | 29.56 | 29.96 | 14,539,064 | -0.38(-1.26%) |
Jan 07, 2013 | 30.13 | 30.54 | 30.05 | 30.34 | 9,272,937 | +0.00(+0.00%) |
Jan 04, 2013 | 30.12 | 30.46 | 30.03 | 30.34 | 9,848,969 | +0.28(+0.94%) |
Jan 03, 2013 | 29.54 | 30.41 | 29.36 | 30.06 | 20,102,252 | +0.50(+1.68%) |
Jan 02, 2013 | 29.26 | 29.58 | 29.03 | 29.56 | 12,358,487 | +0.84(+2.94%) |
Dec 31, 2012 | 28.05 | 28.77 | 27.93 | 28.72 | 10,371,916 | +0.56(+2.00%) |
Dec 28, 2012 | 28.34 | 28.43 | 28.06 | 28.15 | 7,016,681 | -0.49(-1.71%) |
Dec 27, 2012 | 28.68 | 28.73 | 28.25 | 28.64 | 9,474,285 | -0.09(-0.32%) |
Dec 26, 2012 | 28.70 | 28.89 | 28.52 | 28.73 | 7,629,213 | +0.16(+0.55%) |
Dec 24, 2012 | 28.62 | 28.69 | 28.52 | 28.58 | 4,680,406 | -0.16(-0.55%) |
Dec 21, 2012 | 28.86 | 28.97 | 28.46 | 28.73 | 17,765,498 | -0.35(-1.20%) |
Dec 20, 2012 | 28.62 | 29.16 | 28.60 | 29.08 | 13,306,298 | +0.43(+1.50%) |
Dec 19, 2012 | 28.92 | 29.29 | 28.62 | 28.65 | 11,959,436 | -0.16(-0.55%) |
Dec 18, 2012 | 27.38 | 29.05 | 27.33 | 28.81 | 20,032,468 | +1.04(+3.76%) |
Dec 17, 2012 | 27.72 | 27.87 | 27.48 | 27.77 | 9,692,251 | +0.12(+0.45%) |
Dec 14, 2012 | 27.24 | 27.79 | 27.17 | 27.64 | 15,588,345 | -0.10(-0.36%) |
Dec 13, 2012 | 28.13 | 28.20 | 27.57 | 27.74 | 10,093,621 | -0.45(-1.59%) |
Dec 12, 2012 | 28.30 | 28.44 | 28.07 | 28.19 | 10,457,277 | +0.05(+0.18%) |
Dec 11, 2012 | 27.96 | 28.25 | 27.81 | 28.14 | 9,367,503 | +0.27(+0.98%) |
Dec 10, 2012 | 27.98 | 28.22 | 27.83 | 27.86 | 8,454,448 | -0.10(-0.36%) |
Dec 07, 2012 | 27.87 | 28.10 | 27.74 | 27.96 | 9,919,368 | +0.17(+0.60%) |
Dec 06, 2012 | 27.60 | 27.86 | 27.48 | 27.80 | 12,710,820 | +0.07(+0.24%) |
Dec 05, 2012 | 27.47 | 27.81 | 27.32 | 27.73 | 12,260,664 | +0.36(+1.33%) |