Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 34.18 | 34.32 | 34.10 | 34.13 | 879,015 | -0.09(-0.26%) |
Feb 27, 2013 | 33.99 | 34.38 | 33.95 | 34.22 | 679,897 | +0.21(+0.61%) |
Feb 26, 2013 | 34.02 | 34.17 | 33.77 | 34.01 | 1,089,807 | +0.13(+0.40%) |
Feb 25, 2013 | 34.76 | 34.76 | 33.88 | 33.88 | 702,049 | -0.68(-1.97%) |
Feb 22, 2013 | 34.37 | 34.56 | 34.36 | 34.56 | 884,353 | +0.34(+1.00%) |
Feb 21, 2013 | 34.44 | 34.52 | 34.20 | 34.22 | 638,689 | -0.28(-0.81%) |
Feb 20, 2013 | 34.69 | 34.83 | 34.50 | 34.50 | 486,456 | -0.19(-0.53%) |
Feb 19, 2013 | 34.45 | 34.69 | 34.44 | 34.68 | 543,830 | +0.29(+0.83%) |
Feb 15, 2013 | 34.44 | 34.45 | 34.26 | 34.40 | 507,585 | -0.01(-0.04%) |
Feb 14, 2013 | 34.56 | 34.56 | 34.38 | 34.41 | 565,541 | -0.19(-0.54%) |
Feb 13, 2013 | 34.63 | 35.02 | 34.49 | 34.60 | 1,382,633 | -0.04(-0.11%) |
Feb 12, 2013 | 34.38 | 34.63 | 34.33 | 34.63 | 1,211,961 | +0.26(+0.75%) |
Feb 11, 2013 | 34.27 | 34.42 | 34.27 | 34.38 | 879,920 | +0.11(+0.31%) |
Feb 08, 2013 | 34.01 | 34.32 | 34.01 | 34.27 | 1,106,434 | +0.29(+0.87%) |
Feb 07, 2013 | 34.12 | 34.18 | 33.90 | 33.98 | 732,547 | -0.16(-0.46%) |
Feb 06, 2013 | 33.94 | 34.20 | 33.88 | 34.13 | 560,469 | +0.03(+0.07%) |
Feb 04, 2013 | 34.09 | 34.25 | 34.01 | 34.11 | 909,477 | -0.11(-0.33%) |
Feb 01, 2013 | 34.23 | 34.36 | 34.12 | 34.22 | 1,415,436 | +0.19(+0.56%) |
Jan 31, 2013 | 34.32 | 34.32 | 34.00 | 34.03 | 976,543 | -0.31(-0.91%) |
Jan 30, 2013 | 34.64 | 34.64 | 34.28 | 34.34 | 924,525 | -0.32(-0.92%) |
Jan 29, 2013 | 34.62 | 34.68 | 34.56 | 34.66 | 1,033,138 | +0.03(+0.09%) |
Jan 28, 2013 | 34.64 | 34.68 | 34.45 | 34.63 | 608,805 | +0.05(+0.16%) |
Jan 25, 2013 | 34.39 | 34.58 | 34.37 | 34.58 | 1,248,124 | +0.26(+0.75%) |
Jan 24, 2013 | 34.40 | 34.42 | 34.22 | 34.32 | 419,946 | +0.02(+0.05%) |
Jan 23, 2013 | 34.30 | 34.33 | 34.17 | 34.31 | 509,206 | +0.02(+0.05%) |
Jan 22, 2013 | 34.07 | 34.29 | 34.07 | 34.29 | 599,113 | +0.16(+0.48%) |
Jan 18, 2013 | 34.00 | 34.14 | 33.90 | 34.12 | 556,193 | +0.18(+0.53%) |
Jan 17, 2013 | 33.97 | 34.00 | 33.92 | 33.94 | 613,679 | +0.08(+0.24%) |
Jan 16, 2013 | 33.88 | 33.90 | 33.76 | 33.86 | 1,340,283 | -0.08(-0.25%) |
Jan 15, 2013 | 33.69 | 33.99 | 33.66 | 33.95 | 660,013 | +0.18(+0.54%) |
Jan 14, 2013 | 33.68 | 33.77 | 33.68 | 33.77 | 368,759 | +0.08(+0.25%) |
Jan 11, 2013 | 33.69 | 33.78 | 33.56 | 33.68 | 512,409 | -0.03(-0.07%) |
Jan 10, 2013 | 33.69 | 33.80 | 33.56 | 33.71 | 655,312 | +0.05(+0.14%) |
Jan 09, 2013 | 33.61 | 33.69 | 33.53 | 33.66 | 892,772 | +0.11(+0.34%) |
Jan 08, 2013 | 33.60 | 33.69 | 33.45 | 33.55 | 600,943 | -0.06(-0.19%) |
Jan 07, 2013 | 33.48 | 33.64 | 33.45 | 33.61 | 420,893 | +0.05(+0.14%) |
Jan 04, 2013 | 33.48 | 33.58 | 33.36 | 33.56 | 869,936 | +0.14(+0.42%) |
Jan 03, 2013 | 33.40 | 33.56 | 33.34 | 33.42 | 1,340,958 | -0.02(-0.06%) |
Jan 02, 2013 | 33.47 | 33.53 | 33.21 | 33.45 | 1,547,562 | +0.37(+1.11%) |
Dec 31, 2012 | 32.71 | 33.08 | 32.62 | 33.08 | 1,253,858 | +0.36(+1.11%) |
Dec 28, 2012 | 32.87 | 33.04 | 32.70 | 32.72 | 983,730 | -0.24(-0.74%) |
Dec 27, 2012 | 32.86 | 33.01 | 32.59 | 32.96 | 528,773 | +0.15(+0.46%) |
Dec 26, 2012 | 33.04 | 33.04 | 32.73 | 32.81 | 574,520 | -0.21(-0.64%) |
Dec 24, 2012 | 32.94 | 33.11 | 32.81 | 33.02 | 361,779 | +0.08(+0.26%) |
Dec 21, 2012 | 32.68 | 33.09 | 32.68 | 32.94 | 1,819,021 | -0.11(-0.32%) |
Dec 20, 2012 | 32.62 | 33.05 | 32.57 | 33.04 | 910,294 | +0.45(+1.40%) |
Dec 19, 2012 | 32.80 | 32.80 | 32.57 | 32.59 | 699,561 | -0.09(-0.28%) |
Dec 18, 2012 | 32.36 | 32.68 | 32.34 | 32.68 | 526,862 | +0.33(+1.03%) |
Dec 17, 2012 | 32.19 | 32.37 | 32.16 | 32.34 | 638,146 | +0.18(+0.55%) |
Dec 14, 2012 | 32.19 | 32.26 | 32.09 | 32.17 | 928,705 | -0.00(-0.01%) |
Dec 13, 2012 | 32.37 | 32.42 | 32.07 | 32.17 | 1,410,941 | -0.28(-0.85%) |
Dec 12, 2012 | 32.53 | 32.54 | 32.26 | 32.45 | 650,471 | -0.05(-0.14%) |
Dec 11, 2012 | 32.55 | 32.59 | 32.42 | 32.49 | 839,850 | +0.07(+0.22%) |
Dec 10, 2012 | 32.43 | 32.57 | 32.36 | 32.42 | 1,062,686 | -0.01(-0.03%) |
Dec 07, 2012 | 32.42 | 32.44 | 32.30 | 32.43 | 2,313,076 | +0.11(+0.34%) |
Dec 06, 2012 | 31.93 | 32.33 | 31.93 | 32.32 | 952,403 | +0.36(+1.14%) |
Dec 05, 2012 | 32.04 | 32.13 | 31.87 | 31.96 | 1,506,603 | -0.14(-0.43%) |