Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 36.63 | 36.95 | 36.39 | 36.72 | 4,037,788 | +0.52(+1.44%) |
Feb 27, 2013 | 36.62 | 36.98 | 35.99 | 36.20 | 9,941,394 | -0.59(-1.60%) |
Feb 26, 2013 | 35.92 | 38.08 | 35.77 | 36.79 | 7,572,430 | +0.17(+0.46%) |
Feb 25, 2013 | 38.23 | 38.25 | 36.52 | 36.62 | 7,225,183 | -1.29(-3.40%) |
Feb 22, 2013 | 38.10 | 38.37 | 37.82 | 37.91 | 2,684,958 | -0.06(-0.16%) |
Feb 21, 2013 | 38.58 | 38.62 | 37.91 | 37.97 | 2,851,227 | -0.76(-1.96%) |
Feb 20, 2013 | 39.17 | 39.67 | 38.70 | 38.73 | 6,135,854 | -0.25(-0.64%) |
Feb 19, 2013 | 39.10 | 39.12 | 38.84 | 38.98 | 1,737,923 | -0.02(-0.05%) |
Feb 15, 2013 | 38.65 | 39.51 | 38.59 | 39.00 | 2,910,931 | +0.33(+0.85%) |
Feb 14, 2013 | 38.54 | 38.77 | 38.22 | 38.67 | 2,525,540 | +0.01(+0.03%) |
Feb 13, 2013 | 38.91 | 39.17 | 38.53 | 38.66 | 1,708,966 | -0.25(-0.64%) |
Feb 12, 2013 | 38.91 | 39.24 | 38.80 | 38.91 | 1,907,926 | +0.02(+0.05%) |
Feb 11, 2013 | 39.07 | 39.21 | 38.63 | 38.89 | 1,368,345 | +0.00(+0.00%) |
Feb 08, 2013 | 38.79 | 39.00 | 38.69 | 38.89 | 1,534,449 | +0.24(+0.62%) |
Feb 07, 2013 | 38.61 | 38.76 | 38.10 | 38.65 | 2,514,202 | -0.06(-0.15%) |
Feb 06, 2013 | 38.86 | 39.03 | 38.51 | 38.71 | 2,299,719 | +0.18(+0.47%) |
Feb 04, 2013 | 38.75 | 39.17 | 38.40 | 38.53 | 1,929,105 | -0.41(-1.05%) |
Feb 01, 2013 | 39.39 | 39.39 | 38.88 | 38.94 | 2,842,981 | +0.06(+0.15%) |
Jan 31, 2013 | 38.77 | 39.30 | 38.62 | 38.88 | 2,723,346 | +0.15(+0.39%) |
Jan 30, 2013 | 39.50 | 39.50 | 38.60 | 38.73 | 4,317,362 | -0.13(-0.33%) |
Jan 29, 2013 | 38.65 | 39.11 | 38.04 | 38.86 | 2,633,597 | +0.00(+0.00%) |
Jan 28, 2013 | 39.11 | 39.21 | 38.75 | 38.86 | 2,798,531 | -0.13(-0.33%) |
Jan 25, 2013 | 39.50 | 40.00 | 38.90 | 38.99 | 8,054,799 | +1.39(+3.70%) |
Jan 24, 2013 | 37.39 | 38.00 | 37.11 | 37.60 | 3,326,276 | +0.74(+2.01%) |
Jan 23, 2013 | 36.71 | 37.05 | 36.61 | 36.86 | 1,653,158 | +0.31(+0.85%) |
Jan 22, 2013 | 37.40 | 37.58 | 36.19 | 36.55 | 2,703,517 | -0.95(-2.53%) |
Jan 18, 2013 | 37.25 | 37.53 | 37.14 | 37.50 | 1,599,654 | +0.17(+0.46%) |
Jan 17, 2013 | 36.77 | 37.68 | 36.73 | 37.33 | 1,959,737 | +0.60(+1.63%) |
Jan 16, 2013 | 36.76 | 37.51 | 36.43 | 36.73 | 1,213,845 | +0.02(+0.05%) |
Jan 15, 2013 | 36.53 | 36.82 | 36.39 | 36.71 | 1,617,485 | -0.12(-0.33%) |
Jan 14, 2013 | 36.64 | 36.98 | 36.63 | 36.83 | 1,418,415 | +0.03(+0.08%) |
Jan 11, 2013 | 36.60 | 36.97 | 36.52 | 36.80 | 1,336,442 | +0.28(+0.77%) |
Jan 10, 2013 | 36.89 | 36.94 | 36.03 | 36.52 | 1,415,957 | -0.15(-0.41%) |
Jan 09, 2013 | 36.35 | 37.05 | 36.23 | 36.67 | 1,640,510 | +0.37(+1.02%) |
Jan 08, 2013 | 36.15 | 36.42 | 35.96 | 36.30 | 1,519,971 | +0.21(+0.58%) |
Jan 07, 2013 | 36.00 | 36.14 | 35.84 | 36.09 | 1,933,499 | -0.27(-0.74%) |
Jan 04, 2013 | 36.53 | 36.67 | 36.28 | 36.36 | 1,340,348 | -0.01(-0.03%) |
Jan 03, 2013 | 36.75 | 36.92 | 36.27 | 36.37 | 1,744,032 | -0.57(-1.54%) |
Jan 02, 2013 | 36.65 | 36.95 | 36.05 | 36.94 | 2,998,752 | +1.59(+4.50%) |
Dec 31, 2012 | 34.84 | 35.52 | 34.61 | 35.35 | 2,546,959 | +0.36(+1.03%) |
Dec 28, 2012 | 34.80 | 35.31 | 34.69 | 34.99 | 3,666,064 | -0.13(-0.37%) |
Dec 27, 2012 | 35.13 | 35.26 | 34.32 | 35.12 | 2,768,215 | -0.03(-0.09%) |
Dec 26, 2012 | 35.75 | 36.00 | 35.10 | 35.15 | 1,644,661 | -0.53(-1.49%) |
Dec 24, 2012 | 35.30 | 35.90 | 35.25 | 35.68 | 795,865 | +0.19(+0.54%) |
Dec 21, 2012 | 35.32 | 35.62 | 34.73 | 35.49 | 3,889,617 | -0.41(-1.14%) |
Dec 20, 2012 | 36.06 | 36.14 | 35.77 | 35.90 | 1,980,971 | -0.10(-0.28%) |
Dec 19, 2012 | 35.97 | 36.96 | 35.73 | 36.00 | 6,703,416 | +0.27(+0.76%) |
Dec 18, 2012 | 34.99 | 35.77 | 34.91 | 35.73 | 1,939,188 | +0.85(+2.44%) |
Dec 17, 2012 | 34.24 | 35.20 | 34.21 | 34.88 | 2,528,509 | +0.67(+1.96%) |
Dec 14, 2012 | 33.82 | 34.43 | 33.80 | 34.21 | 2,836,709 | +0.33(+0.97%) |
Dec 13, 2012 | 34.28 | 34.33 | 33.53 | 33.88 | 2,137,126 | -0.41(-1.20%) |
Dec 12, 2012 | 34.77 | 34.98 | 34.24 | 34.29 | 1,504,511 | -0.33(-0.95%) |
Dec 11, 2012 | 33.72 | 34.90 | 33.72 | 34.62 | 2,054,620 | +0.66(+1.94%) |
Dec 10, 2012 | 33.48 | 34.03 | 33.43 | 33.96 | 1,727,728 | +0.20(+0.59%) |
Dec 07, 2012 | 33.90 | 33.96 | 33.42 | 33.76 | 1,434,545 | -0.04(-0.12%) |
Dec 06, 2012 | 33.60 | 33.96 | 33.43 | 33.80 | 1,912,817 | +0.20(+0.60%) |
Dec 05, 2012 | 33.04 | 33.83 | 32.77 | 33.60 | 2,996,393 | +0.52(+1.57%) |