Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 33.89 | 34.05 | 33.12 | 33.15 | 2,407,131 | -0.31(-0.92%) |
Feb 27, 2013 | 33.47 | 33.94 | 33.24 | 33.46 | 2,215,553 | -0.10(-0.31%) |
Feb 26, 2013 | 32.93 | 33.77 | 32.77 | 33.56 | 2,584,121 | -0.73(-2.14%) |
Feb 22, 2013 | 33.35 | 34.35 | 33.28 | 34.30 | 3,289,268 | +1.22(+3.69%) |
Feb 21, 2013 | 34.18 | 34.30 | 32.52 | 33.07 | 5,280,545 | -1.02(-2.98%) |
Feb 20, 2013 | 35.62 | 36.08 | 33.31 | 34.09 | 10,999,565 | -2.93(-7.91%) |
Feb 19, 2013 | 36.67 | 37.04 | 36.62 | 37.02 | 3,596,742 | +0.47(+1.29%) |
Feb 15, 2013 | 36.56 | 36.76 | 36.17 | 36.55 | 3,117,168 | +0.00(+0.00%) |
Feb 14, 2013 | 36.93 | 37.08 | 36.54 | 36.55 | 3,183,056 | -0.38(-1.04%) |
Feb 13, 2013 | 36.87 | 37.48 | 36.70 | 36.93 | 2,648,800 | -0.13(-0.35%) |
Feb 12, 2013 | 36.26 | 37.28 | 36.11 | 37.06 | 2,386,186 | +0.59(+1.62%) |
Feb 11, 2013 | 36.41 | 36.71 | 36.20 | 36.47 | 1,253,437 | +0.05(+0.14%) |
Feb 08, 2013 | 36.06 | 36.67 | 35.48 | 36.42 | 1,731,786 | +0.35(+0.97%) |
Feb 07, 2013 | 36.00 | 36.35 | 35.41 | 36.07 | 3,226,046 | +0.06(+0.17%) |
Feb 06, 2013 | 35.25 | 36.01 | 35.15 | 36.01 | 1,708,561 | +0.68(+1.93%) |
Feb 04, 2013 | 35.35 | 35.70 | 35.11 | 35.33 | 784,591 | -0.26(-0.74%) |
Feb 01, 2013 | 35.97 | 36.42 | 35.50 | 35.59 | 1,127,529 | +0.00(+0.00%) |
Jan 31, 2013 | 35.47 | 35.82 | 35.19 | 35.59 | 1,293,609 | -0.02(-0.05%) |
Jan 30, 2013 | 35.88 | 36.17 | 35.43 | 35.61 | 1,177,627 | -0.30(-0.83%) |
Jan 29, 2013 | 35.36 | 36.09 | 35.17 | 35.91 | 1,483,039 | +0.65(+1.84%) |
Jan 28, 2013 | 36.12 | 36.56 | 34.78 | 35.26 | 2,866,319 | -0.63(-1.76%) |
Jan 25, 2013 | 35.36 | 36.03 | 35.13 | 35.89 | 1,516,719 | +0.67(+1.89%) |
Jan 24, 2013 | 35.12 | 35.72 | 34.90 | 35.23 | 1,625,437 | +0.05(+0.15%) |
Jan 23, 2013 | 35.17 | 35.53 | 34.87 | 35.17 | 1,469,250 | -0.06(-0.17%) |
Jan 22, 2013 | 34.46 | 35.32 | 34.44 | 35.23 | 2,330,367 | +0.86(+2.51%) |
Jan 18, 2013 | 34.23 | 34.66 | 34.11 | 34.37 | 2,233,030 | +0.15(+0.42%) |
Jan 17, 2013 | 33.74 | 34.28 | 33.66 | 34.23 | 3,094,888 | +0.72(+2.14%) |
Jan 16, 2013 | 33.54 | 33.63 | 33.23 | 33.51 | 1,051,691 | -0.14(-0.41%) |
Jan 15, 2013 | 33.41 | 33.77 | 33.30 | 33.65 | 1,802,296 | +0.30(+0.90%) |
Jan 14, 2013 | 33.63 | 33.84 | 33.27 | 33.35 | 1,719,381 | -0.35(-1.04%) |
Jan 11, 2013 | 33.70 | 33.95 | 33.54 | 33.70 | 2,628,123 | +0.30(+0.89%) |
Jan 10, 2013 | 33.61 | 33.64 | 32.84 | 33.40 | 2,178,540 | -0.03(-0.10%) |
Jan 09, 2013 | 33.07 | 33.94 | 33.02 | 33.43 | 3,117,402 | +0.61(+1.85%) |
Jan 08, 2013 | 32.43 | 33.17 | 32.36 | 32.83 | 1,328,964 | +0.37(+1.13%) |
Jan 07, 2013 | 32.51 | 32.72 | 32.23 | 32.46 | 1,003,211 | -0.25(-0.76%) |
Jan 04, 2013 | 32.79 | 32.86 | 32.50 | 32.71 | 1,087,967 | +0.05(+0.16%) |
Jan 03, 2013 | 32.73 | 33.40 | 32.48 | 32.66 | 1,706,299 | -0.10(-0.31%) |
Jan 02, 2013 | 32.98 | 33.01 | 31.60 | 32.76 | 1,864,605 | +1.16(+3.68%) |
Dec 31, 2012 | 30.99 | 31.71 | 30.90 | 31.60 | 1,619,566 | +0.57(+1.84%) |
Dec 28, 2012 | 31.39 | 31.40 | 30.74 | 31.02 | 1,254,110 | -0.30(-0.95%) |
Dec 27, 2012 | 31.18 | 31.35 | 30.77 | 31.32 | 957,373 | +0.24(+0.77%) |
Dec 26, 2012 | 31.51 | 31.69 | 30.86 | 31.08 | 1,020,879 | -0.44(-1.38%) |
Dec 24, 2012 | 31.39 | 31.60 | 31.38 | 31.52 | 437,011 | +0.03(+0.11%) |
Dec 21, 2012 | 31.09 | 31.60 | 31.08 | 31.48 | 1,750,715 | -0.16(-0.51%) |
Dec 20, 2012 | 31.60 | 31.83 | 31.34 | 31.65 | 1,692,352 | +0.07(+0.22%) |
Dec 19, 2012 | 31.64 | 31.68 | 31.11 | 31.58 | 1,470,080 | -0.02(-0.05%) |
Dec 18, 2012 | 31.39 | 31.96 | 31.32 | 31.60 | 2,239,462 | +0.29(+0.93%) |
Dec 17, 2012 | 30.64 | 31.37 | 30.45 | 31.31 | 2,836,981 | +0.88(+2.89%) |
Dec 14, 2012 | 30.25 | 30.46 | 29.90 | 30.43 | 1,152,284 | +0.27(+0.91%) |
Dec 13, 2012 | 30.02 | 30.73 | 29.94 | 30.15 | 2,445,369 | +0.18(+0.60%) |
Dec 12, 2012 | 29.51 | 30.22 | 29.36 | 29.97 | 1,920,862 | +0.71(+2.42%) |
Dec 11, 2012 | 29.49 | 29.49 | 29.13 | 29.26 | 1,278,671 | +0.12(+0.41%) |
Dec 10, 2012 | 28.72 | 29.65 | 28.68 | 29.14 | 1,726,077 | +0.45(+1.58%) |
Dec 07, 2012 | 28.81 | 29.14 | 28.56 | 28.69 | 1,231,549 | -0.12(-0.42%) |
Dec 06, 2012 | 28.69 | 28.92 | 28.02 | 28.81 | 1,534,017 | +0.06(+0.21%) |
Dec 05, 2012 | 29.43 | 29.55 | 28.34 | 28.75 | 1,486,163 | -0.64(-2.18%) |