Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 37.83 | 37.98 | 37.48 | 37.49 | 3,169,066 | -0.13(-0.35%) |
Feb 27, 2013 | 36.96 | 37.82 | 36.73 | 37.62 | 2,527,147 | +0.31(+0.84%) |
Feb 26, 2013 | 37.37 | 37.56 | 37.01 | 37.30 | 5,288,106 | +0.19(+0.51%) |
Feb 25, 2013 | 38.23 | 38.36 | 37.10 | 37.11 | 3,168,520 | -0.62(-1.65%) |
Feb 22, 2013 | 37.46 | 38.04 | 37.46 | 37.74 | 2,798,895 | +0.33(+0.89%) |
Feb 21, 2013 | 37.89 | 37.94 | 37.17 | 37.40 | 3,525,979 | -0.56(-1.46%) |
Feb 20, 2013 | 38.88 | 39.19 | 37.93 | 37.96 | 4,189,286 | -1.01(-2.60%) |
Feb 19, 2013 | 38.47 | 39.00 | 38.30 | 38.97 | 3,298,202 | +0.69(+1.81%) |
Feb 15, 2013 | 38.46 | 38.65 | 38.02 | 38.28 | 3,844,832 | -0.30(-0.78%) |
Feb 14, 2013 | 38.15 | 38.71 | 38.12 | 38.58 | 2,402,112 | +0.23(+0.61%) |
Feb 13, 2013 | 38.37 | 38.66 | 38.18 | 38.35 | 2,866,228 | -0.01(-0.02%) |
Feb 12, 2013 | 38.26 | 38.42 | 38.10 | 38.36 | 2,790,743 | +0.16(+0.41%) |
Feb 11, 2013 | 38.13 | 38.25 | 37.94 | 38.20 | 2,874,467 | +0.31(+0.83%) |
Feb 08, 2013 | 37.07 | 38.05 | 36.85 | 37.89 | 3,574,299 | +1.09(+2.95%) |
Feb 07, 2013 | 36.99 | 37.03 | 36.53 | 36.80 | 2,192,525 | -0.29(-0.78%) |
Feb 06, 2013 | 36.77 | 37.24 | 36.77 | 37.09 | 2,367,532 | +0.57(+1.57%) |
Feb 04, 2013 | 36.95 | 37.16 | 36.52 | 36.52 | 2,803,528 | -0.51(-1.39%) |
Feb 01, 2013 | 36.53 | 37.09 | 36.48 | 37.03 | 3,238,290 | +0.85(+2.36%) |
Jan 31, 2013 | 36.68 | 36.68 | 36.08 | 36.18 | 3,195,796 | -0.44(-1.20%) |
Jan 30, 2013 | 36.49 | 36.75 | 36.37 | 36.62 | 2,285,614 | +0.02(+0.05%) |
Jan 29, 2013 | 36.47 | 36.73 | 36.17 | 36.60 | 2,148,618 | +0.10(+0.27%) |
Jan 28, 2013 | 36.39 | 36.62 | 36.33 | 36.50 | 2,222,496 | +0.19(+0.52%) |
Jan 25, 2013 | 36.18 | 36.46 | 36.10 | 36.31 | 2,584,232 | +0.32(+0.88%) |
Jan 24, 2013 | 35.96 | 36.28 | 35.76 | 35.99 | 2,870,484 | +0.06(+0.16%) |
Jan 23, 2013 | 35.90 | 36.02 | 35.67 | 35.94 | 2,732,552 | +0.17(+0.46%) |
Jan 22, 2013 | 35.60 | 35.78 | 35.43 | 35.77 | 2,235,011 | +0.07(+0.21%) |
Jan 18, 2013 | 35.52 | 35.72 | 35.34 | 35.70 | 2,312,054 | +0.00(+0.00%) |
Jan 17, 2013 | 35.02 | 35.80 | 34.99 | 35.70 | 3,097,398 | +0.81(+2.33%) |
Jan 16, 2013 | 34.75 | 35.07 | 34.58 | 34.88 | 3,161,258 | +0.05(+0.14%) |
Jan 15, 2013 | 34.83 | 35.06 | 34.69 | 34.83 | 2,741,380 | -0.18(-0.52%) |
Jan 14, 2013 | 35.49 | 35.61 | 34.89 | 35.02 | 3,339,401 | -0.02(-0.05%) |
Jan 11, 2013 | 35.15 | 35.32 | 34.96 | 35.03 | 2,355,467 | -0.29(-0.82%) |
Jan 10, 2013 | 35.02 | 35.34 | 34.98 | 35.32 | 2,745,188 | +0.42(+1.21%) |
Jan 09, 2013 | 34.98 | 35.16 | 34.66 | 34.90 | 3,760,498 | -0.09(-0.26%) |
Jan 08, 2013 | 35.32 | 35.44 | 34.93 | 34.99 | 2,168,533 | -0.36(-1.03%) |
Jan 07, 2013 | 34.83 | 35.49 | 34.82 | 35.36 | 2,867,290 | +0.11(+0.31%) |
Jan 04, 2013 | 35.84 | 35.89 | 35.17 | 35.25 | 4,225,311 | -0.64(-1.78%) |
Jan 03, 2013 | 36.14 | 36.24 | 35.35 | 35.89 | 3,562,090 | -0.59(-1.61%) |
Jan 02, 2013 | 36.16 | 36.48 | 35.48 | 36.48 | 4,536,894 | +1.61(+4.61%) |
Dec 31, 2012 | 34.38 | 34.89 | 34.15 | 34.87 | 2,824,868 | +0.49(+1.42%) |
Dec 28, 2012 | 34.52 | 34.81 | 34.35 | 34.38 | 1,736,583 | -0.35(-1.00%) |
Dec 27, 2012 | 34.71 | 34.83 | 34.33 | 34.73 | 2,575,011 | +0.08(+0.24%) |
Dec 26, 2012 | 34.97 | 35.16 | 34.59 | 34.64 | 1,712,054 | -0.27(-0.76%) |
Dec 24, 2012 | 34.84 | 35.05 | 34.57 | 34.91 | 1,140,326 | -0.07(-0.19%) |
Dec 21, 2012 | 34.77 | 35.02 | 34.27 | 34.98 | 13,688,061 | -0.13(-0.38%) |
Dec 20, 2012 | 35.14 | 35.20 | 34.80 | 35.11 | 2,803,349 | +0.03(+0.09%) |
Dec 19, 2012 | 35.14 | 35.42 | 34.94 | 35.07 | 3,576,783 | +0.12(+0.36%) |
Dec 18, 2012 | 34.61 | 35.07 | 34.61 | 34.95 | 2,567,554 | +0.51(+1.47%) |
Dec 17, 2012 | 34.34 | 34.64 | 34.23 | 34.44 | 3,037,600 | +0.17(+0.48%) |
Dec 14, 2012 | 34.30 | 34.49 | 34.08 | 34.28 | 2,706,687 | -0.14(-0.41%) |
Dec 13, 2012 | 34.57 | 34.81 | 34.29 | 34.42 | 1,857,478 | -0.41(-1.19%) |
Dec 12, 2012 | 35.03 | 35.19 | 34.78 | 34.83 | 2,101,846 | -0.19(-0.54%) |
Dec 11, 2012 | 34.51 | 35.12 | 34.33 | 35.02 | 3,275,340 | +0.68(+1.98%) |
Dec 10, 2012 | 34.05 | 34.48 | 34.05 | 34.35 | 2,753,075 | +0.12(+0.36%) |
Dec 07, 2012 | 33.92 | 34.28 | 33.77 | 34.22 | 2,645,998 | +0.46(+1.35%) |
Dec 06, 2012 | 33.63 | 34.02 | 33.60 | 33.77 | 2,265,072 | +0.13(+0.39%) |
Dec 05, 2012 | 33.61 | 33.80 | 33.34 | 33.63 | 1,896,487 | -0.07(-0.20%) |