Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 32.91 | 33.61 | 32.87 | 33.05 | 36,714,104 | -0.15(-0.45%) |
Feb 27, 2013 | 32.52 | 33.34 | 32.30 | 33.20 | 37,076,820 | +0.69(+2.11%) |
Feb 26, 2013 | 32.60 | 32.74 | 31.72 | 32.51 | 58,698,168 | -1.18(-3.51%) |
Feb 22, 2013 | 33.70 | 33.83 | 33.39 | 33.69 | 30,175,354 | +0.35(+1.04%) |
Feb 21, 2013 | 33.69 | 33.70 | 32.98 | 33.34 | 47,755,032 | -0.69(-2.01%) |
Feb 20, 2013 | 35.02 | 35.02 | 33.95 | 34.03 | 33,609,420 | -1.01(-2.88%) |
Feb 19, 2013 | 34.64 | 35.20 | 34.60 | 35.04 | 30,094,488 | +0.52(+1.51%) |
Feb 15, 2013 | 35.02 | 35.05 | 34.35 | 34.52 | 29,535,508 | -0.38(-1.08%) |
Feb 14, 2013 | 34.51 | 34.97 | 34.45 | 34.90 | 25,422,976 | +0.25(+0.73%) |
Feb 13, 2013 | 35.01 | 35.18 | 34.46 | 34.64 | 33,863,992 | -0.28(-0.79%) |
Feb 12, 2013 | 34.05 | 35.04 | 33.86 | 34.92 | 49,622,964 | +0.94(+2.78%) |
Feb 11, 2013 | 33.59 | 34.17 | 33.46 | 33.97 | 29,796,294 | +0.37(+1.10%) |
Feb 08, 2013 | 33.82 | 33.93 | 33.51 | 33.60 | 22,158,094 | -0.15(-0.44%) |
Feb 07, 2013 | 33.94 | 34.24 | 33.32 | 33.75 | 37,292,012 | -0.14(-0.42%) |
Feb 06, 2013 | 33.48 | 33.90 | 33.46 | 33.90 | 27,998,542 | +0.66(+1.99%) |
Feb 04, 2013 | 33.36 | 33.78 | 33.20 | 33.23 | 32,599,676 | -0.64(-1.88%) |
Feb 01, 2013 | 33.45 | 34.01 | 33.24 | 33.87 | 44,463,080 | +0.68(+2.04%) |
Jan 31, 2013 | 32.97 | 33.30 | 32.77 | 33.20 | 27,070,442 | +0.17(+0.50%) |
Jan 30, 2013 | 33.06 | 33.21 | 32.88 | 33.03 | 27,688,890 | -0.17(-0.50%) |
Jan 29, 2013 | 33.12 | 33.54 | 33.03 | 33.20 | 34,296,108 | -0.14(-0.43%) |
Jan 28, 2013 | 33.84 | 33.84 | 33.25 | 33.34 | 34,562,684 | -0.45(-1.33%) |
Jan 25, 2013 | 33.96 | 34.12 | 33.56 | 33.79 | 33,926,460 | +0.09(+0.26%) |
Jan 24, 2013 | 33.15 | 34.01 | 33.10 | 33.70 | 43,724,540 | +0.61(+1.86%) |
Jan 23, 2013 | 32.95 | 33.25 | 32.70 | 33.09 | 41,067,588 | +0.19(+0.57%) |
Jan 22, 2013 | 32.56 | 32.93 | 32.14 | 32.90 | 53,370,032 | +0.09(+0.29%) |
Jan 18, 2013 | 32.49 | 32.86 | 32.37 | 32.80 | 51,836,516 | +0.33(+1.02%) |
Jan 17, 2013 | 32.70 | 32.77 | 32.20 | 32.47 | 101,803,432 | -0.98(-2.92%) |
Jan 16, 2013 | 33.49 | 33.74 | 33.27 | 33.45 | 45,897,108 | -0.07(-0.21%) |
Jan 15, 2013 | 32.92 | 33.65 | 32.91 | 33.52 | 36,982,308 | +0.28(+0.83%) |
Jan 14, 2013 | 33.35 | 33.50 | 32.84 | 33.24 | 34,029,144 | -0.09(-0.28%) |
Jan 11, 2013 | 33.72 | 33.72 | 33.01 | 33.34 | 53,986,204 | -0.39(-1.14%) |
Jan 10, 2013 | 33.34 | 33.90 | 33.05 | 33.72 | 53,506,516 | +0.62(+1.88%) |
Jan 09, 2013 | 33.46 | 34.05 | 32.92 | 33.10 | 57,031,164 | -0.33(-0.99%) |
Jan 08, 2013 | 33.30 | 33.44 | 33.09 | 33.43 | 35,772,296 | -0.01(-0.02%) |
Jan 07, 2013 | 33.49 | 33.50 | 33.05 | 33.44 | 46,089,872 | +0.03(+0.09%) |
Jan 04, 2013 | 32.88 | 33.49 | 32.78 | 33.41 | 58,816,304 | +0.82(+2.51%) |
Jan 03, 2013 | 32.42 | 32.68 | 32.31 | 32.59 | 48,676,748 | +0.11(+0.34%) |
Jan 02, 2013 | 32.21 | 32.48 | 32.05 | 32.48 | 57,951,408 | +1.33(+4.27%) |
Dec 31, 2012 | 30.66 | 31.18 | 30.43 | 31.15 | 46,697,108 | +0.43(+1.41%) |
Dec 28, 2012 | 30.57 | 30.90 | 30.53 | 30.72 | 31,197,382 | -0.19(-0.61%) |
Dec 27, 2012 | 31.24 | 31.40 | 30.38 | 30.90 | 38,482,136 | -0.24(-0.76%) |
Dec 26, 2012 | 31.03 | 31.30 | 30.85 | 31.14 | 25,779,118 | +0.13(+0.43%) |
Dec 24, 2012 | 30.98 | 31.14 | 30.83 | 31.01 | 11,017,457 | -0.09(-0.28%) |
Dec 21, 2012 | 30.63 | 31.22 | 30.31 | 31.09 | 60,421,760 | -0.54(-1.69%) |
Dec 20, 2012 | 30.96 | 31.64 | 30.94 | 31.63 | 47,972,252 | +0.57(+1.83%) |
Dec 19, 2012 | 31.25 | 31.58 | 30.95 | 31.06 | 58,157,072 | -0.01(-0.03%) |
Dec 18, 2012 | 30.87 | 31.45 | 30.53 | 31.07 | 79,475,624 | +0.24(+0.79%) |
Dec 17, 2012 | 29.74 | 30.86 | 29.73 | 30.83 | 66,626,028 | +1.22(+4.12%) |
Dec 14, 2012 | 29.38 | 29.67 | 29.23 | 29.61 | 31,244,008 | +0.24(+0.83%) |
Dec 13, 2012 | 29.53 | 29.72 | 29.31 | 29.36 | 38,666,804 | -0.19(-0.64%) |
Dec 12, 2012 | 29.25 | 29.78 | 29.22 | 29.55 | 53,649,904 | +0.42(+1.43%) |
Dec 11, 2012 | 29.47 | 29.57 | 29.00 | 29.13 | 37,784,208 | -0.15(-0.51%) |
Dec 10, 2012 | 29.41 | 29.53 | 29.16 | 29.28 | 33,915,924 | -0.35(-1.20%) |
Dec 07, 2012 | 29.46 | 29.72 | 29.38 | 29.64 | 55,821,624 | +0.49(+1.67%) |
Dec 06, 2012 | 28.81 | 29.16 | 28.54 | 29.15 | 56,213,756 | +0.44(+1.54%) |
Dec 05, 2012 | 27.77 | 29.19 | 27.64 | 28.71 | 107,500,368 | +1.71(+6.33%) |