Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 35.22 | 35.48 | 35.13 | 35.31 | 4,009,080 | +0.12(+0.34%) |
Feb 27, 2013 | 34.93 | 35.24 | 34.85 | 35.19 | 2,875,598 | +0.33(+0.96%) |
Feb 26, 2013 | 34.85 | 35.24 | 34.68 | 34.85 | 3,962,846 | +0.08(+0.24%) |
Feb 25, 2013 | 35.42 | 35.69 | 34.75 | 34.77 | 5,333,109 | -0.42(-1.19%) |
Feb 22, 2013 | 34.82 | 35.19 | 34.76 | 35.19 | 2,173,282 | +0.42(+1.22%) |
Feb 21, 2013 | 34.83 | 34.90 | 34.71 | 34.76 | 3,162,227 | -0.12(-0.34%) |
Feb 20, 2013 | 34.68 | 35.19 | 34.66 | 34.88 | 3,872,731 | +0.19(+0.54%) |
Feb 19, 2013 | 34.34 | 34.74 | 34.31 | 34.69 | 4,506,662 | +0.42(+1.22%) |
Feb 15, 2013 | 34.11 | 34.33 | 34.09 | 34.28 | 5,108,363 | +0.28(+0.83%) |
Feb 14, 2013 | 34.06 | 34.14 | 33.80 | 33.99 | 3,875,381 | -0.14(-0.40%) |
Feb 13, 2013 | 34.09 | 34.20 | 34.05 | 34.13 | 2,373,667 | +0.04(+0.11%) |
Feb 12, 2013 | 33.85 | 34.09 | 33.80 | 34.09 | 2,507,394 | +0.19(+0.55%) |
Feb 11, 2013 | 33.86 | 33.96 | 33.83 | 33.91 | 1,523,804 | +0.01(+0.04%) |
Feb 08, 2013 | 33.81 | 33.93 | 33.70 | 33.90 | 2,028,004 | +0.00(+0.00%) |
Feb 07, 2013 | 33.96 | 34.09 | 33.75 | 33.90 | 2,379,235 | -0.02(-0.07%) |
Feb 06, 2013 | 33.77 | 33.96 | 33.64 | 33.92 | 2,461,507 | +0.17(+0.52%) |
Feb 04, 2013 | 33.71 | 33.80 | 33.68 | 33.75 | 2,836,544 | -0.06(-0.18%) |
Feb 01, 2013 | 33.90 | 33.97 | 33.73 | 33.81 | 2,871,115 | +0.04(+0.11%) |
Jan 31, 2013 | 33.95 | 34.01 | 33.62 | 33.77 | 5,206,358 | -0.26(-0.75%) |
Jan 30, 2013 | 33.89 | 34.04 | 33.74 | 34.03 | 3,339,837 | +0.10(+0.29%) |
Jan 29, 2013 | 33.55 | 33.93 | 33.55 | 33.93 | 3,642,759 | +0.38(+1.13%) |
Jan 28, 2013 | 33.66 | 33.70 | 33.43 | 33.55 | 2,134,734 | -0.08(-0.24%) |
Jan 25, 2013 | 33.61 | 33.76 | 33.33 | 33.63 | 2,684,423 | +0.06(+0.17%) |
Jan 24, 2013 | 33.38 | 33.63 | 33.34 | 33.57 | 2,272,333 | +0.27(+0.81%) |
Jan 23, 2013 | 33.15 | 33.38 | 33.02 | 33.30 | 3,280,799 | +0.04(+0.13%) |
Jan 22, 2013 | 32.98 | 33.31 | 32.86 | 33.26 | 2,373,788 | +0.23(+0.70%) |
Jan 18, 2013 | 32.75 | 33.03 | 32.67 | 33.03 | 3,887,884 | +0.32(+0.97%) |
Jan 17, 2013 | 32.80 | 32.90 | 32.66 | 32.71 | 2,465,646 | +0.01(+0.02%) |
Jan 16, 2013 | 32.79 | 32.86 | 32.62 | 32.70 | 3,813,685 | -0.08(-0.25%) |
Jan 15, 2013 | 32.65 | 32.79 | 32.53 | 32.78 | 2,948,154 | +0.09(+0.27%) |
Jan 14, 2013 | 32.73 | 32.79 | 32.61 | 32.70 | 1,982,481 | -0.02(-0.08%) |
Jan 11, 2013 | 32.58 | 32.72 | 32.55 | 32.72 | 3,671,019 | +0.13(+0.40%) |
Jan 10, 2013 | 32.65 | 32.69 | 32.48 | 32.59 | 3,980,008 | +0.01(+0.04%) |
Jan 09, 2013 | 32.67 | 32.70 | 32.40 | 32.58 | 2,634,444 | -0.11(-0.32%) |
Jan 08, 2013 | 32.77 | 32.98 | 32.57 | 32.68 | 3,062,661 | -0.18(-0.55%) |
Jan 07, 2013 | 33.20 | 33.21 | 32.80 | 32.87 | 3,327,251 | -0.55(-1.64%) |
Jan 04, 2013 | 33.08 | 33.69 | 33.06 | 33.41 | 4,616,940 | +0.35(+1.06%) |
Jan 03, 2013 | 32.99 | 33.18 | 32.85 | 33.06 | 2,469,357 | +0.04(+0.11%) |
Jan 02, 2013 | 32.92 | 33.03 | 32.33 | 33.03 | 3,727,436 | +0.70(+2.16%) |
Dec 31, 2012 | 31.79 | 32.37 | 31.67 | 32.33 | 3,449,558 | +0.45(+1.41%) |
Dec 28, 2012 | 32.07 | 32.29 | 31.87 | 31.88 | 2,717,834 | -0.34(-1.05%) |
Dec 27, 2012 | 32.24 | 32.35 | 31.96 | 32.22 | 3,995,076 | -0.06(-0.17%) |
Dec 26, 2012 | 32.45 | 32.50 | 32.23 | 32.27 | 2,928,931 | -0.14(-0.44%) |
Dec 24, 2012 | 32.36 | 32.47 | 32.14 | 32.42 | 1,528,959 | +0.00(+0.00%) |
Dec 21, 2012 | 32.47 | 32.64 | 32.31 | 32.42 | 6,639,385 | -0.16(-0.50%) |
Dec 20, 2012 | 32.57 | 32.70 | 32.40 | 32.58 | 3,439,811 | +0.25(+0.77%) |
Dec 19, 2012 | 32.56 | 32.59 | 32.30 | 32.33 | 3,231,805 | -0.27(-0.82%) |
Dec 18, 2012 | 32.38 | 32.64 | 32.30 | 32.60 | 3,520,862 | +0.17(+0.52%) |
Dec 17, 2012 | 32.04 | 32.48 | 31.99 | 32.43 | 3,095,411 | +0.48(+1.50%) |
Dec 14, 2012 | 32.02 | 32.06 | 31.80 | 31.95 | 2,579,321 | -0.09(-0.29%) |
Dec 13, 2012 | 32.13 | 32.22 | 31.93 | 32.04 | 1,917,013 | -0.14(-0.43%) |
Dec 12, 2012 | 32.29 | 32.36 | 32.10 | 32.18 | 3,155,377 | -0.02(-0.08%) |
Dec 11, 2012 | 32.22 | 32.37 | 32.10 | 32.20 | 2,590,448 | +0.01(+0.02%) |
Dec 10, 2012 | 32.22 | 32.33 | 32.15 | 32.20 | 2,144,892 | -0.06(-0.19%) |
Dec 07, 2012 | 32.33 | 32.44 | 32.11 | 32.26 | 2,745,959 | +0.09(+0.29%) |
Dec 06, 2012 | 32.33 | 32.48 | 32.05 | 32.17 | 3,258,970 | -0.12(-0.37%) |
Dec 05, 2012 | 31.50 | 32.38 | 31.47 | 32.28 | 5,392,226 | +0.83(+2.64%) |