Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 34.75 | 34.82 | 34.38 | 34.49 | 3,569,973 | -0.20(-0.58%) |
Feb 27, 2013 | 34.79 | 34.95 | 34.32 | 34.69 | 2,170,617 | -0.16(-0.47%) |
Feb 26, 2013 | 35.72 | 36.01 | 34.78 | 34.85 | 3,105,155 | -0.84(-2.34%) |
Feb 25, 2013 | 36.00 | 36.47 | 35.69 | 35.69 | 2,718,407 | -0.31(-0.86%) |
Feb 22, 2013 | 34.56 | 36.01 | 34.42 | 36.00 | 3,469,855 | +1.54(+4.47%) |
Feb 21, 2013 | 34.47 | 34.63 | 34.15 | 34.46 | 1,910,977 | -0.09(-0.25%) |
Feb 20, 2013 | 34.91 | 35.05 | 34.52 | 34.54 | 1,937,953 | -0.39(-1.11%) |
Feb 19, 2013 | 33.86 | 35.06 | 33.86 | 34.93 | 2,834,322 | +1.22(+3.61%) |
Feb 15, 2013 | 34.14 | 34.26 | 33.60 | 33.71 | 2,400,832 | -0.34(-1.00%) |
Feb 14, 2013 | 34.61 | 35.12 | 34.01 | 34.06 | 2,597,587 | -0.50(-1.46%) |
Feb 13, 2013 | 34.30 | 34.56 | 34.27 | 34.56 | 1,427,499 | +0.31(+0.90%) |
Feb 12, 2013 | 34.13 | 34.35 | 34.00 | 34.25 | 1,506,816 | +0.13(+0.39%) |
Feb 11, 2013 | 34.33 | 34.43 | 34.08 | 34.12 | 1,013,413 | -0.28(-0.81%) |
Feb 08, 2013 | 34.30 | 34.47 | 34.26 | 34.40 | 1,085,436 | +0.08(+0.23%) |
Feb 07, 2013 | 34.14 | 34.37 | 34.14 | 34.32 | 936,096 | +0.15(+0.45%) |
Feb 06, 2013 | 34.40 | 34.40 | 34.09 | 34.16 | 1,601,882 | -0.02(-0.07%) |
Feb 04, 2013 | 34.88 | 34.92 | 34.16 | 34.19 | 1,821,348 | -0.95(-2.71%) |
Feb 01, 2013 | 35.23 | 35.44 | 35.00 | 35.14 | 1,238,869 | +0.15(+0.42%) |
Jan 31, 2013 | 35.22 | 35.29 | 34.74 | 34.99 | 2,766,505 | -0.32(-0.90%) |
Jan 30, 2013 | 35.16 | 35.43 | 35.03 | 35.31 | 1,161,863 | +0.05(+0.15%) |
Jan 29, 2013 | 34.92 | 35.27 | 34.90 | 35.26 | 945,116 | +0.29(+0.84%) |
Jan 28, 2013 | 34.98 | 34.98 | 34.74 | 34.96 | 981,995 | +0.02(+0.04%) |
Jan 25, 2013 | 35.23 | 35.26 | 34.76 | 34.95 | 1,500,531 | -0.27(-0.77%) |
Jan 24, 2013 | 34.80 | 35.37 | 34.80 | 35.22 | 1,307,929 | +0.47(+1.36%) |
Jan 23, 2013 | 34.98 | 35.16 | 34.62 | 34.74 | 1,424,767 | -0.33(-0.93%) |
Jan 22, 2013 | 34.74 | 35.30 | 34.60 | 35.07 | 2,249,912 | +0.34(+0.98%) |
Jan 18, 2013 | 34.29 | 34.77 | 34.10 | 34.73 | 1,574,306 | +0.49(+1.43%) |
Jan 17, 2013 | 33.90 | 34.26 | 33.68 | 34.24 | 1,351,950 | +0.56(+1.66%) |
Jan 16, 2013 | 33.37 | 33.74 | 33.30 | 33.68 | 1,340,176 | +0.32(+0.95%) |
Jan 15, 2013 | 33.11 | 33.40 | 32.98 | 33.37 | 859,073 | +0.14(+0.42%) |
Jan 14, 2013 | 33.03 | 33.23 | 32.77 | 33.23 | 953,417 | +0.16(+0.49%) |
Jan 11, 2013 | 32.96 | 33.48 | 32.89 | 33.06 | 1,198,310 | +0.27(+0.83%) |
Jan 10, 2013 | 32.79 | 32.92 | 32.60 | 32.79 | 1,172,677 | +0.18(+0.55%) |
Jan 09, 2013 | 32.51 | 32.67 | 32.36 | 32.61 | 1,107,029 | +0.22(+0.67%) |
Jan 08, 2013 | 32.35 | 32.56 | 31.96 | 32.40 | 2,208,823 | -0.10(-0.31%) |
Jan 07, 2013 | 33.08 | 33.26 | 32.42 | 32.50 | 2,568,346 | -0.61(-1.85%) |
Jan 04, 2013 | 33.27 | 33.33 | 32.96 | 33.11 | 1,864,628 | -0.15(-0.44%) |
Jan 03, 2013 | 33.64 | 33.64 | 33.09 | 33.26 | 2,822,817 | -0.46(-1.38%) |
Jan 02, 2013 | 33.51 | 33.72 | 33.14 | 33.72 | 1,796,078 | +0.58(+1.75%) |
Dec 31, 2012 | 33.02 | 33.14 | 32.66 | 33.14 | 1,288,740 | +0.06(+0.19%) |
Dec 28, 2012 | 33.24 | 33.34 | 33.06 | 33.08 | 866,905 | -0.35(-1.04%) |
Dec 27, 2012 | 33.46 | 33.58 | 33.12 | 33.43 | 933,530 | -0.03(-0.09%) |
Dec 26, 2012 | 33.54 | 33.63 | 33.38 | 33.46 | 622,753 | -0.06(-0.18%) |
Dec 24, 2012 | 33.45 | 33.68 | 33.30 | 33.52 | 319,086 | -0.06(-0.18%) |
Dec 21, 2012 | 33.38 | 33.71 | 33.38 | 33.58 | 1,677,068 | -0.12(-0.34%) |
Dec 20, 2012 | 33.77 | 33.81 | 33.54 | 33.70 | 956,809 | +0.05(+0.14%) |
Dec 19, 2012 | 34.05 | 34.08 | 33.65 | 33.65 | 789,171 | -0.32(-0.93%) |
Dec 18, 2012 | 33.70 | 34.07 | 33.65 | 33.97 | 1,488,939 | +0.29(+0.85%) |
Dec 17, 2012 | 33.38 | 33.82 | 33.30 | 33.68 | 1,473,252 | +0.35(+1.05%) |
Dec 14, 2012 | 33.42 | 33.44 | 33.27 | 33.34 | 1,327,252 | -0.09(-0.25%) |
Dec 13, 2012 | 33.51 | 33.68 | 33.30 | 33.42 | 1,136,934 | +0.03(+0.09%) |
Dec 12, 2012 | 33.75 | 33.84 | 33.28 | 33.39 | 1,865,308 | -0.40(-1.19%) |
Dec 11, 2012 | 33.60 | 33.93 | 33.52 | 33.79 | 1,306,814 | +0.18(+0.53%) |
Dec 10, 2012 | 33.68 | 33.68 | 33.24 | 33.61 | 1,410,207 | +0.30(+0.91%) |
Dec 07, 2012 | 32.96 | 33.34 | 32.95 | 33.31 | 1,391,030 | +0.40(+1.20%) |
Dec 06, 2012 | 32.83 | 32.96 | 32.63 | 32.92 | 1,848,101 | +0.08(+0.24%) |
Dec 05, 2012 | 32.32 | 32.85 | 32.29 | 32.84 | 2,574,116 | +0.50(+1.56%) |