Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 37.53 | 37.76 | 37.40 | 37.47 | 1,970,436 | -0.25(-0.66%) |
Feb 27, 2013 | 36.82 | 37.98 | 36.75 | 37.72 | 1,285,765 | +1.04(+2.83%) |
Feb 26, 2013 | 36.73 | 37.01 | 36.05 | 36.68 | 2,288,451 | +0.16(+0.44%) |
Feb 25, 2013 | 38.41 | 38.65 | 36.49 | 36.52 | 1,886,160 | -1.51(-3.97%) |
Feb 22, 2013 | 37.23 | 38.21 | 37.18 | 38.03 | 1,511,041 | +0.98(+2.66%) |
Feb 21, 2013 | 37.69 | 37.69 | 36.63 | 37.05 | 2,167,170 | -0.94(-2.48%) |
Feb 20, 2013 | 39.70 | 39.77 | 37.78 | 37.99 | 1,726,054 | -1.79(-4.50%) |
Feb 19, 2013 | 40.11 | 40.35 | 39.17 | 39.78 | 1,808,199 | -0.34(-0.84%) |
Feb 15, 2013 | 40.15 | 40.51 | 39.89 | 40.12 | 1,299,653 | -0.03(-0.08%) |
Feb 14, 2013 | 39.98 | 40.25 | 39.83 | 40.15 | 1,177,364 | -0.05(-0.13%) |
Feb 13, 2013 | 39.52 | 40.47 | 39.47 | 40.20 | 1,687,472 | +0.96(+2.44%) |
Feb 12, 2013 | 39.47 | 39.74 | 39.16 | 39.24 | 1,185,576 | -0.29(-0.73%) |
Feb 11, 2013 | 39.32 | 39.67 | 39.18 | 39.53 | 1,171,534 | +0.00(+0.00%) |
Feb 08, 2013 | 38.75 | 39.83 | 38.75 | 39.53 | 1,660,354 | +0.80(+2.06%) |
Feb 07, 2013 | 39.00 | 39.05 | 38.05 | 38.73 | 1,446,122 | -0.26(-0.68%) |
Feb 06, 2013 | 37.68 | 39.04 | 37.45 | 39.00 | 2,306,382 | +1.84(+4.94%) |
Feb 04, 2013 | 37.45 | 37.67 | 37.15 | 37.16 | 901,095 | -0.67(-1.77%) |
Feb 01, 2013 | 37.63 | 38.01 | 37.58 | 37.83 | 1,280,757 | +0.39(+1.05%) |
Jan 31, 2013 | 37.43 | 37.89 | 37.21 | 37.44 | 1,351,816 | -0.26(-0.68%) |
Jan 30, 2013 | 37.72 | 38.16 | 37.53 | 37.69 | 1,793,179 | -0.70(-1.83%) |
Jan 29, 2013 | 38.28 | 39.04 | 37.40 | 38.40 | 3,165,647 | +1.46(+3.96%) |
Jan 28, 2013 | 37.60 | 37.66 | 36.65 | 36.94 | 2,391,247 | -0.57(-1.53%) |
Jan 25, 2013 | 37.68 | 37.76 | 37.28 | 37.51 | 2,609,278 | -0.07(-0.19%) |
Jan 24, 2013 | 37.74 | 38.11 | 37.43 | 37.58 | 981,068 | -0.25(-0.65%) |
Jan 23, 2013 | 37.71 | 37.97 | 37.55 | 37.83 | 801,434 | +0.00(+0.00%) |
Jan 22, 2013 | 37.84 | 38.05 | 37.45 | 37.83 | 1,253,816 | +0.12(+0.32%) |
Jan 18, 2013 | 37.75 | 37.75 | 37.10 | 37.71 | 935,200 | +0.15(+0.40%) |
Jan 17, 2013 | 37.58 | 37.94 | 37.29 | 37.56 | 1,217,727 | +0.22(+0.60%) |
Jan 16, 2013 | 36.51 | 37.39 | 36.21 | 37.33 | 1,517,217 | +0.73(+2.01%) |
Jan 15, 2013 | 36.54 | 36.77 | 36.33 | 36.60 | 1,566,433 | -0.02(-0.04%) |
Jan 14, 2013 | 36.62 | 37.00 | 36.41 | 36.62 | 1,956,798 | -0.63(-1.69%) |
Jan 11, 2013 | 37.73 | 37.75 | 37.10 | 37.25 | 1,682,105 | -0.55(-1.46%) |
Jan 10, 2013 | 37.87 | 38.07 | 37.65 | 37.80 | 1,067,442 | +0.10(+0.25%) |
Jan 09, 2013 | 37.53 | 37.76 | 37.43 | 37.70 | 909,492 | +0.36(+0.96%) |
Jan 08, 2013 | 37.43 | 37.73 | 37.19 | 37.34 | 1,149,717 | -0.10(-0.26%) |
Jan 07, 2013 | 37.66 | 37.81 | 36.99 | 37.44 | 1,763,338 | -0.50(-1.31%) |
Jan 04, 2013 | 37.04 | 37.94 | 37.02 | 37.93 | 1,566,521 | +0.85(+2.30%) |
Jan 03, 2013 | 37.14 | 37.32 | 36.83 | 37.08 | 1,748,133 | -0.06(-0.15%) |
Jan 02, 2013 | 37.00 | 37.13 | 35.56 | 37.13 | 2,049,694 | +1.57(+4.42%) |
Dec 31, 2012 | 34.51 | 35.58 | 34.40 | 35.56 | 1,015,010 | +1.00(+2.89%) |
Dec 28, 2012 | 35.11 | 35.15 | 34.47 | 34.56 | 701,483 | -0.54(-1.55%) |
Dec 27, 2012 | 35.43 | 35.43 | 34.39 | 35.11 | 907,763 | -0.22(-0.61%) |
Dec 26, 2012 | 35.51 | 35.88 | 35.28 | 35.32 | 650,261 | -0.06(-0.18%) |
Dec 24, 2012 | 35.53 | 35.63 | 35.14 | 35.39 | 450,295 | -0.20(-0.56%) |
Dec 21, 2012 | 35.59 | 35.94 | 35.46 | 35.59 | 1,946,051 | -0.43(-1.20%) |
Dec 20, 2012 | 36.01 | 36.18 | 35.64 | 36.02 | 2,386,727 | +0.02(+0.04%) |
Dec 19, 2012 | 35.35 | 36.16 | 35.35 | 36.00 | 3,068,414 | +0.65(+1.85%) |
Dec 18, 2012 | 34.32 | 35.39 | 34.24 | 35.35 | 1,989,753 | +1.01(+2.93%) |
Dec 17, 2012 | 34.56 | 34.64 | 34.04 | 34.34 | 1,303,861 | -0.22(-0.65%) |
Dec 14, 2012 | 34.12 | 34.66 | 33.95 | 34.56 | 1,520,690 | +0.65(+1.91%) |
Dec 13, 2012 | 34.24 | 34.48 | 33.69 | 33.92 | 1,383,729 | -0.45(-1.30%) |
Dec 12, 2012 | 34.40 | 34.65 | 33.96 | 34.36 | 1,855,313 | +0.29(+0.84%) |
Dec 11, 2012 | 34.07 | 34.44 | 33.82 | 34.08 | 1,907,439 | +0.19(+0.57%) |
Dec 10, 2012 | 33.41 | 34.00 | 33.41 | 33.88 | 864,457 | +0.39(+1.17%) |
Dec 07, 2012 | 33.45 | 33.73 | 33.29 | 33.49 | 1,414,181 | +0.20(+0.60%) |
Dec 06, 2012 | 33.56 | 33.65 | 33.07 | 33.29 | 1,227,596 | -0.25(-0.74%) |
Dec 05, 2012 | 32.74 | 33.78 | 32.74 | 33.54 | 2,615,552 | +0.81(+2.46%) |