Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 38.42 | 38.70 | 38.32 | 38.56 | 2,574,194 | +0.28(+0.73%) |
Feb 27, 2013 | 38.03 | 38.38 | 38.02 | 38.28 | 1,844,022 | +0.23(+0.60%) |
Feb 26, 2013 | 38.05 | 38.38 | 37.96 | 38.05 | 2,596,827 | +0.18(+0.48%) |
Feb 25, 2013 | 38.30 | 38.56 | 37.86 | 37.87 | 3,552,840 | -0.35(-0.92%) |
Feb 22, 2013 | 37.62 | 38.23 | 37.59 | 38.22 | 3,810,918 | +0.71(+1.88%) |
Feb 21, 2013 | 37.29 | 37.56 | 37.29 | 37.52 | 2,611,565 | +0.14(+0.37%) |
Feb 20, 2013 | 37.26 | 37.64 | 37.19 | 37.38 | 2,088,719 | +0.12(+0.33%) |
Feb 19, 2013 | 37.03 | 37.32 | 37.00 | 37.26 | 1,987,402 | +0.27(+0.74%) |
Feb 15, 2013 | 36.93 | 37.08 | 36.80 | 36.98 | 2,603,247 | +0.14(+0.39%) |
Feb 14, 2013 | 36.90 | 37.10 | 36.77 | 36.84 | 2,384,794 | -0.17(-0.46%) |
Feb 13, 2013 | 36.98 | 37.12 | 36.91 | 37.01 | 1,826,055 | +0.04(+0.11%) |
Feb 12, 2013 | 37.07 | 37.07 | 36.79 | 36.97 | 2,399,080 | -0.02(-0.05%) |
Feb 11, 2013 | 36.97 | 37.09 | 36.92 | 36.99 | 1,293,551 | +0.04(+0.10%) |
Feb 08, 2013 | 36.93 | 36.99 | 36.77 | 36.95 | 2,294,298 | +0.04(+0.11%) |
Feb 07, 2013 | 36.82 | 37.04 | 36.67 | 36.91 | 2,810,242 | +0.17(+0.46%) |
Feb 06, 2013 | 36.65 | 36.80 | 36.49 | 36.75 | 2,236,106 | -0.02(-0.05%) |
Feb 04, 2013 | 36.76 | 36.87 | 36.73 | 36.77 | 2,053,466 | -0.12(-0.33%) |
Feb 01, 2013 | 36.93 | 36.93 | 36.64 | 36.89 | 2,855,584 | +0.11(+0.30%) |
Jan 31, 2013 | 36.67 | 36.88 | 36.63 | 36.78 | 2,192,696 | +0.06(+0.18%) |
Jan 30, 2013 | 36.88 | 36.88 | 36.63 | 36.71 | 1,492,763 | -0.12(-0.32%) |
Jan 29, 2013 | 36.45 | 36.90 | 36.41 | 36.83 | 2,102,120 | +0.32(+0.87%) |
Jan 28, 2013 | 36.46 | 36.55 | 36.21 | 36.51 | 2,327,420 | -0.03(-0.07%) |
Jan 25, 2013 | 36.42 | 36.57 | 36.22 | 36.54 | 2,682,875 | +0.11(+0.30%) |
Jan 24, 2013 | 36.29 | 36.51 | 36.19 | 36.43 | 2,615,206 | +0.21(+0.57%) |
Jan 23, 2013 | 36.26 | 36.26 | 36.00 | 36.22 | 2,561,328 | -0.01(-0.02%) |
Jan 22, 2013 | 36.04 | 36.27 | 35.95 | 36.23 | 2,388,013 | +0.16(+0.45%) |
Jan 18, 2013 | 35.72 | 36.07 | 35.67 | 36.07 | 3,693,223 | +0.32(+0.90%) |
Jan 17, 2013 | 35.91 | 35.93 | 35.72 | 35.74 | 2,279,682 | -0.02(-0.05%) |
Jan 16, 2013 | 35.86 | 36.05 | 35.69 | 35.76 | 2,788,238 | -0.02(-0.05%) |
Jan 15, 2013 | 35.67 | 35.83 | 35.53 | 35.78 | 4,723,718 | -0.26(-0.72%) |
Jan 14, 2013 | 36.21 | 36.25 | 36.02 | 36.04 | 2,147,820 | -0.11(-0.30%) |
Jan 11, 2013 | 36.35 | 36.37 | 36.03 | 36.15 | 2,368,633 | -0.12(-0.32%) |
Jan 10, 2013 | 36.42 | 36.47 | 36.13 | 36.27 | 2,983,087 | -0.01(-0.04%) |
Jan 09, 2013 | 36.32 | 36.32 | 36.07 | 36.28 | 2,717,332 | +0.05(+0.14%) |
Jan 08, 2013 | 36.36 | 36.46 | 36.09 | 36.23 | 3,235,285 | -0.21(-0.57%) |
Jan 07, 2013 | 36.69 | 36.77 | 36.40 | 36.44 | 2,026,486 | -0.36(-0.97%) |
Jan 04, 2013 | 36.66 | 36.82 | 36.58 | 36.79 | 2,351,836 | +0.21(+0.57%) |
Jan 03, 2013 | 36.58 | 36.76 | 36.50 | 36.58 | 2,101,197 | -0.01(-0.02%) |
Jan 02, 2013 | 36.55 | 36.59 | 35.87 | 36.59 | 2,767,729 | +0.72(+2.02%) |
Dec 31, 2012 | 35.43 | 35.94 | 35.25 | 35.87 | 3,001,882 | +0.35(+0.98%) |
Dec 28, 2012 | 35.69 | 35.92 | 35.51 | 35.52 | 2,544,379 | -0.32(-0.88%) |
Dec 27, 2012 | 35.79 | 35.94 | 35.52 | 35.83 | 2,096,028 | -0.03(-0.07%) |
Dec 26, 2012 | 36.24 | 36.33 | 35.83 | 35.86 | 1,464,990 | -0.33(-0.91%) |
Dec 24, 2012 | 36.22 | 36.28 | 35.93 | 36.19 | 1,169,668 | -0.05(-0.14%) |
Dec 21, 2012 | 36.33 | 36.47 | 36.00 | 36.24 | 6,994,483 | -0.25(-0.69%) |
Dec 20, 2012 | 36.50 | 36.57 | 36.29 | 36.49 | 2,200,165 | +0.03(+0.07%) |
Dec 19, 2012 | 36.95 | 36.97 | 36.42 | 36.47 | 2,552,958 | -0.51(-1.38%) |
Dec 18, 2012 | 36.84 | 37.22 | 36.79 | 36.98 | 3,220,442 | +0.14(+0.37%) |
Dec 17, 2012 | 36.48 | 36.86 | 36.37 | 36.84 | 4,141,344 | +0.56(+1.53%) |
Dec 14, 2012 | 36.07 | 36.30 | 35.96 | 36.29 | 2,723,705 | +0.10(+0.29%) |
Dec 13, 2012 | 36.37 | 36.47 | 36.05 | 36.18 | 1,864,297 | -0.25(-0.67%) |
Dec 12, 2012 | 36.47 | 36.73 | 36.38 | 36.43 | 3,466,123 | -0.01(-0.04%) |
Dec 11, 2012 | 36.35 | 36.75 | 36.26 | 36.44 | 2,787,629 | +0.19(+0.52%) |
Dec 10, 2012 | 36.22 | 36.36 | 36.14 | 36.26 | 1,670,080 | +0.03(+0.07%) |
Dec 07, 2012 | 36.27 | 36.40 | 36.05 | 36.23 | 2,445,389 | -0.05(-0.14%) |
Dec 06, 2012 | 36.26 | 36.44 | 36.09 | 36.28 | 2,612,235 | +0.02(+0.05%) |
Dec 05, 2012 | 35.80 | 36.42 | 35.75 | 36.26 | 2,634,068 | +0.47(+1.30%) |