Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 34.76 | 34.82 | 34.39 | 34.50 | 3,569,006 | -0.20(-0.58%) |
Feb 27, 2013 | 34.80 | 34.96 | 34.33 | 34.70 | 2,170,029 | -0.16(-0.47%) |
Feb 26, 2013 | 35.73 | 36.02 | 34.79 | 34.86 | 3,104,312 | -0.84(-2.34%) |
Feb 25, 2013 | 36.01 | 36.48 | 35.70 | 35.70 | 2,717,669 | -0.31(-0.86%) |
Feb 22, 2013 | 34.57 | 36.02 | 34.43 | 36.01 | 3,468,914 | +1.54(+4.47%) |
Feb 21, 2013 | 34.48 | 34.64 | 34.16 | 34.47 | 1,910,459 | -0.09(-0.25%) |
Feb 20, 2013 | 34.92 | 35.06 | 34.53 | 34.55 | 1,937,427 | -0.39(-1.11%) |
Feb 19, 2013 | 33.87 | 35.07 | 33.87 | 34.94 | 2,833,553 | +1.22(+3.61%) |
Feb 15, 2013 | 34.15 | 34.27 | 33.61 | 33.72 | 2,400,181 | -0.34(-1.00%) |
Feb 14, 2013 | 34.62 | 35.13 | 34.02 | 34.06 | 2,596,882 | -0.50(-1.46%) |
Feb 13, 2013 | 34.31 | 34.57 | 34.28 | 34.57 | 1,427,112 | +0.31(+0.90%) |
Feb 12, 2013 | 34.14 | 34.36 | 34.01 | 34.26 | 1,506,407 | +0.13(+0.39%) |
Feb 11, 2013 | 34.34 | 34.44 | 34.09 | 34.13 | 1,013,138 | -0.28(-0.81%) |
Feb 08, 2013 | 34.31 | 34.48 | 34.27 | 34.41 | 1,085,142 | +0.08(+0.23%) |
Feb 07, 2013 | 34.15 | 34.37 | 34.15 | 34.33 | 935,842 | +0.16(+0.45%) |
Feb 06, 2013 | 34.41 | 34.41 | 34.10 | 34.17 | 1,601,448 | -0.02(-0.07%) |
Feb 04, 2013 | 34.89 | 34.92 | 34.17 | 34.20 | 1,820,855 | -0.95(-2.71%) |
Feb 01, 2013 | 35.24 | 35.45 | 35.01 | 35.15 | 1,238,533 | +0.15(+0.42%) |
Jan 31, 2013 | 35.23 | 35.30 | 34.75 | 35.00 | 2,765,755 | -0.32(-0.90%) |
Jan 30, 2013 | 35.16 | 35.44 | 35.04 | 35.32 | 1,161,548 | +0.05(+0.15%) |
Jan 29, 2013 | 34.92 | 35.28 | 34.91 | 35.27 | 944,860 | +0.29(+0.84%) |
Jan 28, 2013 | 34.99 | 34.99 | 34.75 | 34.97 | 981,728 | +0.02(+0.04%) |
Jan 25, 2013 | 35.24 | 35.27 | 34.77 | 34.96 | 1,500,124 | -0.27(-0.77%) |
Jan 24, 2013 | 34.81 | 35.38 | 34.81 | 35.23 | 1,307,574 | +0.47(+1.36%) |
Jan 23, 2013 | 34.99 | 35.17 | 34.63 | 34.75 | 1,424,381 | -0.33(-0.93%) |
Jan 22, 2013 | 34.75 | 35.31 | 34.61 | 35.08 | 2,249,302 | +0.34(+0.98%) |
Jan 18, 2013 | 34.30 | 34.78 | 34.11 | 34.74 | 1,573,879 | +0.49(+1.43%) |
Jan 17, 2013 | 33.91 | 34.27 | 33.69 | 34.25 | 1,351,584 | +0.56(+1.66%) |
Jan 16, 2013 | 33.38 | 33.75 | 33.31 | 33.69 | 1,339,813 | +0.32(+0.95%) |
Jan 15, 2013 | 33.12 | 33.41 | 32.99 | 33.38 | 858,840 | +0.14(+0.42%) |
Jan 14, 2013 | 33.04 | 33.24 | 32.78 | 33.24 | 953,158 | +0.16(+0.49%) |
Jan 11, 2013 | 32.97 | 33.49 | 32.89 | 33.07 | 1,197,985 | +0.27(+0.83%) |
Jan 10, 2013 | 32.80 | 32.93 | 32.61 | 32.80 | 1,172,359 | +0.18(+0.55%) |
Jan 09, 2013 | 32.52 | 32.68 | 32.37 | 32.62 | 1,106,729 | +0.22(+0.67%) |
Jan 08, 2013 | 32.36 | 32.57 | 31.97 | 32.41 | 2,208,224 | -0.10(-0.31%) |
Jan 07, 2013 | 33.09 | 33.27 | 32.43 | 32.51 | 2,567,650 | -0.61(-1.85%) |
Jan 04, 2013 | 33.28 | 33.34 | 32.97 | 33.12 | 1,864,123 | -0.15(-0.44%) |
Jan 03, 2013 | 33.65 | 33.65 | 33.10 | 33.27 | 2,822,051 | -0.46(-1.38%) |
Jan 02, 2013 | 33.51 | 33.73 | 33.15 | 33.73 | 1,795,591 | +0.58(+1.75%) |
Dec 31, 2012 | 33.03 | 33.15 | 32.67 | 33.15 | 1,288,391 | +0.06(+0.19%) |
Dec 28, 2012 | 33.25 | 33.34 | 33.07 | 33.09 | 866,670 | -0.35(-1.04%) |
Dec 27, 2012 | 33.47 | 33.59 | 33.13 | 33.44 | 933,276 | -0.03(-0.09%) |
Dec 26, 2012 | 33.55 | 33.64 | 33.39 | 33.47 | 622,584 | -0.06(-0.18%) |
Dec 24, 2012 | 33.46 | 33.69 | 33.31 | 33.53 | 318,999 | -0.06(-0.18%) |
Dec 21, 2012 | 33.39 | 33.72 | 33.39 | 33.59 | 1,676,614 | -0.12(-0.34%) |
Dec 20, 2012 | 33.78 | 33.82 | 33.55 | 33.71 | 956,549 | +0.05(+0.14%) |
Dec 19, 2012 | 34.06 | 34.09 | 33.66 | 33.66 | 788,957 | -0.32(-0.93%) |
Dec 18, 2012 | 33.71 | 34.08 | 33.66 | 33.98 | 1,488,535 | +0.29(+0.85%) |
Dec 17, 2012 | 33.39 | 33.83 | 33.31 | 33.69 | 1,472,852 | +0.35(+1.05%) |
Dec 14, 2012 | 33.43 | 33.45 | 33.27 | 33.34 | 1,326,892 | -0.09(-0.25%) |
Dec 13, 2012 | 33.52 | 33.69 | 33.31 | 33.43 | 1,136,626 | +0.03(+0.09%) |
Dec 12, 2012 | 33.76 | 33.85 | 33.29 | 33.40 | 1,864,802 | -0.40(-1.19%) |
Dec 11, 2012 | 33.61 | 33.94 | 33.53 | 33.80 | 1,306,459 | +0.18(+0.53%) |
Dec 10, 2012 | 33.69 | 33.69 | 33.25 | 33.62 | 1,409,825 | +0.30(+0.91%) |
Dec 07, 2012 | 32.96 | 33.35 | 32.96 | 33.32 | 1,390,653 | +0.40(+1.20%) |
Dec 06, 2012 | 32.84 | 32.97 | 32.64 | 32.93 | 1,847,599 | +0.08(+0.24%) |
Dec 05, 2012 | 32.33 | 32.86 | 32.30 | 32.85 | 2,573,418 | +0.50(+1.56%) |