Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 35.72 | 35.98 | 35.63 | 35.81 | 3,953,205 | +0.12(+0.34%) |
Feb 27, 2013 | 35.42 | 35.74 | 35.34 | 35.68 | 2,835,520 | +0.34(+0.96%) |
Feb 26, 2013 | 35.34 | 35.74 | 35.17 | 35.34 | 3,907,616 | +0.08(+0.24%) |
Feb 25, 2013 | 35.92 | 36.20 | 35.24 | 35.26 | 5,258,780 | -0.42(-1.19%) |
Feb 22, 2013 | 35.31 | 35.69 | 35.25 | 35.68 | 2,142,992 | +0.43(+1.22%) |
Feb 21, 2013 | 35.32 | 35.39 | 35.20 | 35.25 | 3,118,154 | -0.12(-0.34%) |
Feb 20, 2013 | 35.17 | 35.68 | 35.15 | 35.37 | 3,818,756 | +0.19(+0.54%) |
Feb 19, 2013 | 34.82 | 35.23 | 34.80 | 35.18 | 4,443,851 | +0.42(+1.22%) |
Feb 15, 2013 | 34.59 | 34.81 | 34.58 | 34.76 | 5,037,167 | +0.28(+0.83%) |
Feb 14, 2013 | 34.54 | 34.63 | 34.28 | 34.48 | 3,821,369 | -0.14(-0.40%) |
Feb 13, 2013 | 34.57 | 34.68 | 34.53 | 34.61 | 2,340,585 | +0.04(+0.11%) |
Feb 12, 2013 | 34.33 | 34.58 | 34.28 | 34.58 | 2,472,448 | +0.19(+0.55%) |
Feb 11, 2013 | 34.34 | 34.44 | 34.31 | 34.39 | 1,502,567 | +0.01(+0.04%) |
Feb 08, 2013 | 34.29 | 34.41 | 34.18 | 34.37 | 1,999,739 | +0.00(+0.00%) |
Feb 07, 2013 | 34.44 | 34.58 | 34.23 | 34.37 | 2,346,076 | -0.03(-0.07%) |
Feb 06, 2013 | 34.25 | 34.44 | 34.11 | 34.40 | 2,427,201 | +0.18(+0.52%) |
Feb 04, 2013 | 34.18 | 34.27 | 34.16 | 34.22 | 2,797,010 | -0.06(-0.18%) |
Feb 01, 2013 | 34.38 | 34.45 | 34.20 | 34.29 | 2,831,100 | +0.04(+0.11%) |
Jan 31, 2013 | 34.43 | 34.49 | 34.10 | 34.25 | 5,133,796 | -0.26(-0.75%) |
Jan 30, 2013 | 34.37 | 34.52 | 34.22 | 34.51 | 3,293,289 | +0.10(+0.29%) |
Jan 29, 2013 | 34.02 | 34.41 | 34.02 | 34.41 | 3,591,989 | +0.39(+1.13%) |
Jan 28, 2013 | 34.14 | 34.17 | 33.91 | 34.02 | 2,104,981 | -0.08(-0.24%) |
Jan 25, 2013 | 34.09 | 34.23 | 33.80 | 34.10 | 2,647,010 | +0.06(+0.17%) |
Jan 24, 2013 | 33.85 | 34.11 | 33.81 | 34.04 | 2,240,663 | +0.27(+0.81%) |
Jan 23, 2013 | 33.62 | 33.85 | 33.48 | 33.77 | 3,235,073 | +0.04(+0.13%) |
Jan 22, 2013 | 33.45 | 33.79 | 33.32 | 33.73 | 2,340,704 | +0.23(+0.70%) |
Jan 18, 2013 | 33.21 | 33.49 | 33.13 | 33.49 | 3,833,698 | +0.32(+0.97%) |
Jan 17, 2013 | 33.26 | 33.36 | 33.12 | 33.17 | 2,431,282 | +0.01(+0.02%) |
Jan 16, 2013 | 33.25 | 33.32 | 33.08 | 33.17 | 3,760,532 | -0.08(-0.25%) |
Jan 15, 2013 | 33.11 | 33.25 | 32.99 | 33.25 | 2,907,065 | +0.09(+0.27%) |
Jan 14, 2013 | 33.20 | 33.25 | 33.07 | 33.16 | 1,954,851 | -0.03(-0.08%) |
Jan 11, 2013 | 33.04 | 33.18 | 33.01 | 33.18 | 3,619,855 | +0.13(+0.40%) |
Jan 10, 2013 | 33.11 | 33.15 | 32.94 | 33.05 | 3,924,538 | +0.01(+0.04%) |
Jan 09, 2013 | 33.13 | 33.16 | 32.86 | 33.04 | 2,597,727 | -0.11(-0.32%) |
Jan 08, 2013 | 33.23 | 33.44 | 33.03 | 33.15 | 3,019,976 | -0.18(-0.55%) |
Jan 07, 2013 | 33.67 | 33.68 | 33.26 | 33.33 | 3,280,878 | -0.56(-1.64%) |
Jan 04, 2013 | 33.54 | 34.17 | 33.53 | 33.89 | 4,552,593 | +0.35(+1.06%) |
Jan 03, 2013 | 33.46 | 33.65 | 33.31 | 33.53 | 2,434,941 | +0.04(+0.11%) |
Jan 02, 2013 | 33.38 | 33.50 | 32.79 | 33.49 | 3,675,486 | +0.71(+2.16%) |
Dec 31, 2012 | 32.23 | 32.83 | 32.12 | 32.79 | 3,401,481 | +0.46(+1.41%) |
Dec 28, 2012 | 32.53 | 32.74 | 32.32 | 32.33 | 2,679,955 | -0.34(-1.05%) |
Dec 27, 2012 | 32.70 | 32.81 | 32.41 | 32.67 | 3,939,396 | -0.06(-0.17%) |
Dec 26, 2012 | 32.91 | 32.96 | 32.68 | 32.73 | 2,888,110 | -0.15(-0.44%) |
Dec 24, 2012 | 32.82 | 32.93 | 32.60 | 32.87 | 1,507,649 | +0.00(+0.00%) |
Dec 21, 2012 | 32.92 | 33.10 | 32.77 | 32.87 | 6,546,850 | -0.16(-0.50%) |
Dec 20, 2012 | 33.03 | 33.17 | 32.86 | 33.04 | 3,391,870 | +0.25(+0.77%) |
Dec 19, 2012 | 33.02 | 33.05 | 32.75 | 32.79 | 3,186,763 | -0.27(-0.82%) |
Dec 18, 2012 | 32.84 | 33.10 | 32.76 | 33.06 | 3,471,791 | +0.17(+0.52%) |
Dec 17, 2012 | 32.49 | 32.94 | 32.44 | 32.89 | 3,052,269 | +0.49(+1.50%) |
Dec 14, 2012 | 32.47 | 32.51 | 32.25 | 32.40 | 2,543,373 | -0.10(-0.29%) |
Dec 13, 2012 | 32.59 | 32.67 | 32.38 | 32.49 | 1,890,295 | -0.14(-0.43%) |
Dec 12, 2012 | 32.75 | 32.82 | 32.56 | 32.63 | 3,111,399 | -0.03(-0.08%) |
Dec 11, 2012 | 32.68 | 32.83 | 32.56 | 32.66 | 2,554,344 | +0.01(+0.02%) |
Dec 10, 2012 | 32.68 | 32.79 | 32.60 | 32.65 | 2,114,998 | -0.06(-0.19%) |
Dec 07, 2012 | 32.79 | 32.90 | 32.56 | 32.72 | 2,707,688 | +0.09(+0.29%) |
Dec 06, 2012 | 32.79 | 32.94 | 32.50 | 32.62 | 3,213,549 | -0.12(-0.37%) |
Dec 05, 2012 | 31.95 | 32.84 | 31.92 | 32.74 | 5,317,073 | +0.84(+2.64%) |