Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 35.54 | 36.07 | 35.49 | 35.61 | 33,926,640 | -0.26(-0.73%) |
Feb 27, 2013 | 34.83 | 35.96 | 34.77 | 35.87 | 43,856,388 | +1.22(+3.53%) |
Feb 26, 2013 | 35.10 | 35.13 | 34.11 | 34.65 | 54,124,704 | -0.07(-0.21%) |
Feb 25, 2013 | 35.74 | 35.82 | 34.69 | 34.72 | 44,986,592 | -0.88(-2.47%) |
Feb 22, 2013 | 35.40 | 35.61 | 35.24 | 35.61 | 32,399,828 | +0.48(+1.37%) |
Feb 21, 2013 | 35.24 | 35.27 | 34.82 | 35.12 | 33,487,532 | -0.26(-0.74%) |
Feb 20, 2013 | 35.93 | 36.06 | 35.20 | 35.39 | 34,050,808 | -0.61(-1.70%) |
Feb 19, 2013 | 35.76 | 36.17 | 35.76 | 36.00 | 28,085,886 | +0.41(+1.17%) |
Feb 15, 2013 | 35.93 | 36.01 | 35.36 | 35.58 | 27,496,276 | -0.25(-0.69%) |
Feb 14, 2013 | 35.23 | 35.88 | 35.21 | 35.83 | 24,750,424 | +0.39(+1.11%) |
Feb 13, 2013 | 35.93 | 36.00 | 35.31 | 35.44 | 29,720,662 | -0.33(-0.94%) |
Feb 12, 2013 | 35.53 | 35.90 | 35.38 | 35.77 | 22,511,372 | +0.35(+0.99%) |
Feb 11, 2013 | 35.31 | 35.60 | 35.22 | 35.42 | 19,143,338 | +0.02(+0.06%) |
Feb 08, 2013 | 35.18 | 35.45 | 35.13 | 35.40 | 20,906,844 | +0.29(+0.83%) |
Feb 07, 2013 | 35.42 | 35.49 | 34.87 | 35.11 | 29,437,508 | -0.28(-0.78%) |
Feb 06, 2013 | 35.25 | 35.55 | 35.18 | 35.39 | 38,851,132 | +0.68(+1.95%) |
Feb 04, 2013 | 34.61 | 34.80 | 34.49 | 34.71 | 28,603,524 | -0.12(-0.36%) |
Feb 01, 2013 | 34.51 | 34.94 | 34.37 | 34.83 | 33,692,928 | +0.58(+1.70%) |
Jan 31, 2013 | 34.22 | 34.37 | 34.13 | 34.25 | 26,826,894 | -0.06(-0.17%) |
Jan 30, 2013 | 34.24 | 34.47 | 34.19 | 34.31 | 25,598,804 | +0.01(+0.02%) |
Jan 29, 2013 | 33.69 | 34.33 | 33.67 | 34.30 | 27,347,512 | +0.35(+1.03%) |
Jan 28, 2013 | 34.10 | 34.21 | 33.84 | 33.95 | 27,071,300 | -0.38(-1.10%) |
Jan 25, 2013 | 34.03 | 34.33 | 33.93 | 34.33 | 35,735,728 | +0.58(+1.70%) |
Jan 24, 2013 | 33.66 | 34.07 | 33.55 | 33.76 | 27,484,696 | +0.10(+0.30%) |
Jan 23, 2013 | 33.65 | 33.81 | 33.43 | 33.65 | 26,243,634 | -0.23(-0.67%) |
Jan 22, 2013 | 33.67 | 33.89 | 33.58 | 33.88 | 33,271,358 | +0.06(+0.17%) |
Jan 18, 2013 | 33.76 | 33.92 | 33.62 | 33.82 | 39,417,284 | +0.01(+0.04%) |
Jan 17, 2013 | 33.78 | 34.12 | 33.70 | 33.81 | 56,449,832 | -0.28(-0.81%) |
Jan 16, 2013 | 33.42 | 34.09 | 33.17 | 34.08 | 59,691,156 | +0.34(+1.01%) |
Jan 15, 2013 | 33.12 | 33.83 | 33.09 | 33.74 | 41,068,124 | +0.34(+1.02%) |
Jan 14, 2013 | 33.41 | 33.62 | 33.11 | 33.40 | 26,171,792 | -0.19(-0.56%) |
Jan 11, 2013 | 33.46 | 33.60 | 33.10 | 33.59 | 27,076,370 | -0.01(-0.02%) |
Jan 10, 2013 | 33.41 | 33.60 | 33.14 | 33.60 | 32,162,128 | +0.49(+1.50%) |
Jan 09, 2013 | 33.17 | 33.63 | 32.86 | 33.10 | 35,606,472 | -0.02(-0.07%) |
Jan 08, 2013 | 33.05 | 33.12 | 32.73 | 33.12 | 26,864,056 | +0.07(+0.20%) |
Jan 07, 2013 | 32.82 | 33.11 | 32.77 | 33.06 | 33,596,104 | +0.04(+0.11%) |
Jan 04, 2013 | 32.36 | 33.07 | 32.35 | 33.02 | 33,643,572 | +0.58(+1.77%) |
Jan 03, 2013 | 32.57 | 32.58 | 32.18 | 32.45 | 33,278,630 | -0.07(-0.20%) |
Jan 02, 2013 | 32.66 | 32.68 | 32.19 | 32.51 | 43,154,796 | +0.72(+2.27%) |
Dec 31, 2012 | 31.16 | 31.81 | 31.13 | 31.79 | 31,974,842 | +0.53(+1.69%) |
Dec 28, 2012 | 31.16 | 31.59 | 31.15 | 31.26 | 21,304,782 | -0.28(-0.89%) |
Dec 27, 2012 | 31.78 | 31.83 | 31.02 | 31.54 | 27,031,110 | -0.24(-0.75%) |
Dec 26, 2012 | 31.78 | 31.94 | 31.61 | 31.78 | 15,903,490 | +0.03(+0.09%) |
Dec 24, 2012 | 31.61 | 31.83 | 31.60 | 31.75 | 11,925,799 | -0.06(-0.18%) |
Dec 21, 2012 | 31.68 | 31.96 | 31.34 | 31.81 | 53,922,572 | -0.38(-1.19%) |
Dec 20, 2012 | 31.59 | 32.20 | 31.39 | 32.20 | 34,543,352 | +0.72(+2.30%) |
Dec 19, 2012 | 31.80 | 32.09 | 31.39 | 31.47 | 47,506,452 | -0.25(-0.78%) |
Dec 18, 2012 | 31.69 | 31.77 | 31.31 | 31.72 | 46,830,252 | +0.28(+0.90%) |
Dec 17, 2012 | 31.09 | 31.46 | 30.95 | 31.44 | 33,026,308 | +0.48(+1.57%) |
Dec 14, 2012 | 30.92 | 31.17 | 30.88 | 30.95 | 22,418,582 | +0.02(+0.07%) |
Dec 13, 2012 | 30.84 | 31.03 | 30.73 | 30.93 | 25,527,118 | +0.01(+0.02%) |
Dec 12, 2012 | 31.09 | 31.36 | 30.87 | 30.92 | 31,944,120 | +0.09(+0.30%) |
Dec 11, 2012 | 30.80 | 31.15 | 30.67 | 30.83 | 30,365,522 | +0.24(+0.78%) |
Dec 10, 2012 | 30.76 | 30.85 | 30.37 | 30.59 | 30,973,356 | -0.18(-0.59%) |
Dec 07, 2012 | 30.25 | 30.78 | 30.17 | 30.77 | 47,799,228 | +0.79(+2.63%) |
Dec 06, 2012 | 29.82 | 30.04 | 29.72 | 29.98 | 28,316,392 | +0.20(+0.66%) |
Dec 05, 2012 | 29.42 | 30.00 | 29.28 | 29.79 | 35,219,464 | +0.46(+1.55%) |