Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 37.15 | 37.26 | 36.90 | 36.98 | 12,046,162 | -0.29(-0.77%) |
Feb 27, 2013 | 36.70 | 37.32 | 36.67 | 37.26 | 8,920,928 | +0.48(+1.29%) |
Feb 26, 2013 | 36.37 | 36.97 | 36.37 | 36.79 | 12,178,786 | -0.37(-1.00%) |
Feb 22, 2013 | 36.90 | 37.20 | 36.52 | 37.16 | 12,591,710 | +0.46(+1.26%) |
Feb 21, 2013 | 36.16 | 36.90 | 36.08 | 36.70 | 15,251,985 | +0.47(+1.30%) |
Feb 20, 2013 | 36.62 | 36.74 | 36.17 | 36.23 | 16,826,874 | -0.51(-1.39%) |
Feb 19, 2013 | 36.83 | 36.94 | 36.52 | 36.74 | 14,167,766 | -0.09(-0.24%) |
Feb 15, 2013 | 36.44 | 36.85 | 36.30 | 36.83 | 19,194,374 | +0.47(+1.29%) |
Feb 14, 2013 | 36.04 | 36.51 | 35.97 | 36.36 | 13,685,865 | +0.28(+0.78%) |
Feb 13, 2013 | 36.47 | 36.69 | 35.93 | 36.08 | 14,926,087 | -0.45(-1.24%) |
Feb 12, 2013 | 36.54 | 36.74 | 36.44 | 36.53 | 10,522,019 | +0.11(+0.30%) |
Feb 11, 2013 | 36.71 | 36.85 | 36.33 | 36.42 | 11,838,491 | -0.34(-0.93%) |
Feb 08, 2013 | 36.67 | 37.03 | 36.60 | 36.76 | 13,858,405 | +0.17(+0.47%) |
Feb 07, 2013 | 37.04 | 37.23 | 36.57 | 36.59 | 21,659,098 | -0.88(-2.34%) |
Feb 06, 2013 | 37.09 | 37.48 | 36.95 | 37.47 | 16,141,940 | +0.97(+2.66%) |
Feb 04, 2013 | 36.76 | 36.90 | 36.47 | 36.49 | 11,301,648 | -0.45(-1.20%) |
Feb 01, 2013 | 37.04 | 37.15 | 36.66 | 36.94 | 13,677,318 | +0.15(+0.41%) |
Jan 31, 2013 | 37.04 | 37.16 | 36.43 | 36.79 | 17,905,128 | +0.68(+1.87%) |
Jan 30, 2013 | 36.57 | 37.06 | 36.05 | 36.11 | 20,075,422 | -0.38(-1.05%) |
Jan 29, 2013 | 36.28 | 36.60 | 36.14 | 36.50 | 12,512,102 | +0.07(+0.20%) |
Jan 28, 2013 | 37.34 | 37.41 | 36.41 | 36.43 | 14,520,736 | -0.81(-2.18%) |
Jan 25, 2013 | 37.26 | 37.31 | 37.05 | 37.24 | 7,191,166 | +0.07(+0.18%) |
Jan 24, 2013 | 37.11 | 37.31 | 37.02 | 37.17 | 7,290,397 | +0.12(+0.32%) |
Jan 23, 2013 | 36.88 | 37.27 | 36.83 | 37.05 | 7,627,649 | +0.00(+0.00%) |
Jan 22, 2013 | 36.97 | 37.20 | 36.76 | 37.05 | 7,423,298 | +0.18(+0.49%) |
Jan 18, 2013 | 36.93 | 36.93 | 36.46 | 36.87 | 14,822,760 | -0.38(-1.01%) |
Jan 17, 2013 | 37.51 | 37.53 | 37.18 | 37.25 | 8,409,020 | -0.07(-0.20%) |
Jan 16, 2013 | 37.30 | 37.46 | 37.11 | 37.32 | 5,863,573 | -0.06(-0.16%) |
Jan 15, 2013 | 37.23 | 37.43 | 37.06 | 37.38 | 7,185,088 | -0.05(-0.12%) |
Jan 14, 2013 | 37.57 | 37.70 | 37.17 | 37.43 | 9,526,171 | -0.12(-0.32%) |
Jan 11, 2013 | 37.22 | 37.57 | 37.16 | 37.55 | 10,277,981 | +0.15(+0.40%) |
Jan 10, 2013 | 37.75 | 37.92 | 37.11 | 37.39 | 17,505,876 | -0.30(-0.79%) |
Jan 09, 2013 | 37.60 | 37.87 | 37.21 | 37.69 | 18,834,916 | +0.57(+1.52%) |
Jan 08, 2013 | 36.73 | 37.13 | 36.58 | 37.13 | 12,665,430 | +0.34(+0.93%) |
Jan 07, 2013 | 36.56 | 36.99 | 36.53 | 36.78 | 10,990,674 | +0.26(+0.71%) |
Jan 04, 2013 | 36.25 | 36.62 | 36.06 | 36.52 | 11,137,743 | +0.30(+0.82%) |
Jan 03, 2013 | 36.60 | 36.83 | 36.07 | 36.23 | 16,028,630 | +0.03(+0.08%) |
Jan 02, 2013 | 36.25 | 36.29 | 35.86 | 36.20 | 16,982,572 | +0.89(+2.51%) |
Dec 31, 2012 | 34.56 | 35.31 | 34.56 | 35.31 | 13,492,789 | +0.68(+1.97%) |
Dec 28, 2012 | 34.59 | 34.93 | 34.54 | 34.63 | 7,487,203 | -0.17(-0.50%) |
Dec 27, 2012 | 34.87 | 35.10 | 34.46 | 34.81 | 12,851,921 | -0.08(-0.24%) |
Dec 26, 2012 | 35.24 | 35.25 | 34.76 | 34.89 | 8,170,746 | -0.33(-0.94%) |
Dec 24, 2012 | 35.00 | 35.32 | 35.00 | 35.22 | 3,512,540 | +0.10(+0.27%) |
Dec 21, 2012 | 35.17 | 35.41 | 34.94 | 35.13 | 14,951,077 | -0.39(-1.11%) |
Dec 20, 2012 | 34.92 | 35.53 | 34.79 | 35.52 | 11,659,533 | +0.77(+2.21%) |
Dec 19, 2012 | 35.13 | 35.14 | 34.75 | 34.75 | 9,271,153 | -0.36(-1.03%) |
Dec 18, 2012 | 34.72 | 35.31 | 34.64 | 35.11 | 12,737,280 | +0.37(+1.07%) |
Dec 17, 2012 | 34.24 | 34.74 | 34.22 | 34.74 | 14,919,025 | +0.54(+1.57%) |
Dec 14, 2012 | 34.22 | 34.41 | 34.07 | 34.20 | 10,279,346 | -0.09(-0.26%) |
Dec 13, 2012 | 34.51 | 34.74 | 34.22 | 34.29 | 13,995,787 | -0.16(-0.46%) |
Dec 12, 2012 | 34.87 | 34.90 | 34.44 | 34.45 | 19,658,606 | -0.24(-0.68%) |
Dec 11, 2012 | 34.57 | 35.02 | 34.57 | 34.69 | 15,551,713 | +0.06(+0.16%) |
Dec 10, 2012 | 34.65 | 34.78 | 34.54 | 34.63 | 9,967,702 | +0.03(+0.07%) |
Dec 07, 2012 | 34.74 | 34.78 | 34.43 | 34.61 | 8,109,193 | +0.02(+0.05%) |
Dec 06, 2012 | 34.58 | 34.69 | 34.26 | 34.59 | 9,790,513 | +0.10(+0.28%) |
Dec 05, 2012 | 34.60 | 34.60 | 34.04 | 34.49 | 12,845,838 | +0.11(+0.32%) |