Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 35.84 | 36.05 | 35.77 | 35.85 | 2,186,774 | +0.08(+0.23%) |
Feb 27, 2013 | 35.39 | 35.96 | 35.37 | 35.77 | 1,526,180 | +0.39(+1.11%) |
Feb 26, 2013 | 35.38 | 35.52 | 35.16 | 35.37 | 1,733,877 | +0.15(+0.42%) |
Feb 25, 2013 | 36.18 | 36.20 | 35.21 | 35.22 | 1,287,096 | -0.79(-2.19%) |
Feb 22, 2013 | 35.82 | 36.01 | 35.78 | 36.01 | 1,315,074 | +0.36(+1.01%) |
Feb 21, 2013 | 35.95 | 35.97 | 35.44 | 35.65 | 2,384,773 | -0.33(-0.92%) |
Feb 20, 2013 | 36.67 | 36.69 | 35.95 | 35.98 | 1,261,587 | -0.68(-1.87%) |
Feb 19, 2013 | 36.33 | 36.67 | 36.33 | 36.67 | 3,863,711 | +0.40(+1.10%) |
Feb 15, 2013 | 36.30 | 36.41 | 36.19 | 36.27 | 735,093 | -0.05(-0.14%) |
Feb 14, 2013 | 36.15 | 36.40 | 36.10 | 36.32 | 1,006,657 | +0.11(+0.31%) |
Feb 13, 2013 | 36.13 | 36.23 | 36.02 | 36.21 | 1,415,566 | +0.12(+0.32%) |
Feb 12, 2013 | 35.95 | 36.14 | 35.91 | 36.09 | 1,066,606 | +0.16(+0.45%) |
Feb 11, 2013 | 35.99 | 35.99 | 35.76 | 35.93 | 1,741,765 | -0.04(-0.12%) |
Feb 08, 2013 | 35.78 | 36.03 | 35.77 | 35.97 | 2,579,638 | +0.23(+0.63%) |
Feb 07, 2013 | 35.76 | 35.84 | 35.50 | 35.75 | 1,950,619 | -0.07(-0.19%) |
Feb 06, 2013 | 35.46 | 35.82 | 35.42 | 35.81 | 1,341,132 | +0.49(+1.38%) |
Feb 04, 2013 | 35.55 | 35.66 | 35.27 | 35.33 | 2,048,699 | -0.42(-1.17%) |
Feb 01, 2013 | 35.61 | 35.87 | 35.51 | 35.75 | 1,859,909 | +0.40(+1.13%) |
Jan 31, 2013 | 35.18 | 35.43 | 35.13 | 35.35 | 3,228,776 | +0.10(+0.29%) |
Jan 30, 2013 | 35.64 | 35.64 | 35.11 | 35.25 | 1,777,792 | -0.43(-1.20%) |
Jan 29, 2013 | 35.61 | 35.70 | 35.52 | 35.67 | 2,733,565 | +0.02(+0.05%) |
Jan 28, 2013 | 35.75 | 35.75 | 35.46 | 35.66 | 3,681,927 | -0.02(-0.06%) |
Jan 25, 2013 | 35.65 | 35.71 | 35.47 | 35.68 | 1,672,822 | +0.20(+0.57%) |
Jan 24, 2013 | 35.29 | 35.63 | 35.28 | 35.48 | 2,601,212 | +0.23(+0.64%) |
Jan 23, 2013 | 35.35 | 35.36 | 35.21 | 35.25 | 2,769,031 | -0.10(-0.28%) |
Jan 22, 2013 | 35.11 | 35.37 | 35.03 | 35.35 | 2,186,998 | +0.26(+0.74%) |
Jan 18, 2013 | 34.96 | 35.10 | 34.89 | 35.09 | 1,354,002 | +0.13(+0.37%) |
Jan 17, 2013 | 34.74 | 35.02 | 34.71 | 34.96 | 1,731,915 | +0.39(+1.14%) |
Jan 16, 2013 | 34.58 | 34.65 | 34.49 | 34.57 | 1,195,965 | -0.07(-0.21%) |
Jan 15, 2013 | 34.28 | 34.69 | 34.28 | 34.64 | 1,324,500 | +0.15(+0.42%) |
Jan 14, 2013 | 34.43 | 34.59 | 34.39 | 34.49 | 1,453,438 | -0.02(-0.06%) |
Jan 11, 2013 | 34.53 | 34.57 | 34.36 | 34.51 | 1,262,847 | -0.03(-0.09%) |
Jan 10, 2013 | 34.64 | 34.64 | 34.34 | 34.54 | 2,599,089 | +0.05(+0.14%) |
Jan 09, 2013 | 34.44 | 34.54 | 34.37 | 34.50 | 1,322,728 | +0.18(+0.51%) |
Jan 08, 2013 | 34.45 | 34.45 | 34.19 | 34.32 | 1,324,790 | -0.07(-0.21%) |
Jan 07, 2013 | 34.42 | 34.47 | 34.31 | 34.39 | 2,210,562 | -0.16(-0.47%) |
Jan 04, 2013 | 34.47 | 34.64 | 34.36 | 34.56 | 3,037,425 | +0.22(+0.65%) |
Jan 03, 2013 | 34.38 | 34.56 | 34.22 | 34.33 | 3,226,924 | -0.02(-0.05%) |
Jan 02, 2013 | 34.27 | 34.37 | 34.12 | 34.35 | 3,940,946 | +0.95(+2.83%) |
Dec 31, 2012 | 32.84 | 33.49 | 32.72 | 33.41 | 4,040,146 | +0.62(+1.91%) |
Dec 28, 2012 | 32.85 | 33.10 | 32.77 | 32.78 | 1,789,729 | -0.22(-0.67%) |
Dec 27, 2012 | 33.04 | 33.08 | 32.57 | 33.00 | 2,650,088 | +0.03(+0.10%) |
Dec 26, 2012 | 33.34 | 33.34 | 32.97 | 32.97 | 2,492,279 | -0.29(-0.87%) |
Dec 24, 2012 | 33.36 | 33.41 | 33.17 | 33.26 | 2,129,460 | -0.13(-0.38%) |
Dec 21, 2012 | 33.00 | 33.39 | 32.94 | 33.39 | 2,494,334 | -0.10(-0.31%) |
Dec 20, 2012 | 33.35 | 33.53 | 33.23 | 33.49 | 6,001,520 | +0.20(+0.59%) |
Dec 19, 2012 | 33.38 | 33.52 | 33.21 | 33.29 | 4,031,662 | -0.01(-0.03%) |
Dec 18, 2012 | 32.94 | 33.33 | 32.82 | 33.31 | 3,302,552 | +0.53(+1.61%) |
Dec 17, 2012 | 32.44 | 32.80 | 32.42 | 32.78 | 1,855,004 | +0.39(+1.22%) |
Dec 14, 2012 | 32.38 | 32.52 | 32.27 | 32.38 | 1,887,018 | -0.06(-0.20%) |
Dec 13, 2012 | 32.65 | 32.72 | 32.32 | 32.45 | 1,851,340 | -0.17(-0.52%) |
Dec 12, 2012 | 32.94 | 32.96 | 32.55 | 32.62 | 6,518,752 | -0.17(-0.50%) |
Dec 11, 2012 | 32.68 | 32.86 | 32.63 | 32.78 | 2,982,451 | +0.28(+0.88%) |
Dec 10, 2012 | 32.42 | 32.55 | 32.38 | 32.50 | 1,585,156 | +0.13(+0.39%) |
Dec 07, 2012 | 32.53 | 32.53 | 32.24 | 32.37 | 1,700,173 | +0.00(+0.00%) |
Dec 06, 2012 | 32.32 | 32.42 | 32.16 | 32.37 | 1,749,894 | +0.06(+0.18%) |
Dec 05, 2012 | 32.54 | 32.54 | 32.10 | 32.31 | 1,600,419 | -0.10(-0.30%) |