Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 36.65 | 36.76 | 36.41 | 36.48 | 12,209,457 | -0.28(-0.77%) |
Feb 27, 2013 | 36.21 | 36.82 | 36.18 | 36.77 | 9,041,858 | +0.47(+1.29%) |
Feb 26, 2013 | 35.88 | 36.47 | 35.88 | 36.30 | 12,343,880 | -0.37(-1.00%) |
Feb 22, 2013 | 36.41 | 36.70 | 36.03 | 36.67 | 12,762,401 | +0.46(+1.26%) |
Feb 21, 2013 | 35.67 | 36.40 | 35.60 | 36.21 | 15,458,738 | +0.46(+1.30%) |
Feb 20, 2013 | 36.13 | 36.25 | 35.69 | 35.74 | 17,054,976 | -0.50(-1.39%) |
Feb 19, 2013 | 36.34 | 36.45 | 36.03 | 36.25 | 14,359,821 | -0.09(-0.24%) |
Feb 15, 2013 | 35.96 | 36.35 | 35.82 | 36.33 | 19,454,570 | +0.46(+1.29%) |
Feb 14, 2013 | 35.55 | 36.03 | 35.49 | 35.87 | 13,871,388 | +0.28(+0.78%) |
Feb 13, 2013 | 35.98 | 36.20 | 35.45 | 35.59 | 15,128,422 | -0.39(-1.09%) |
Feb 12, 2013 | 35.99 | 36.19 | 35.90 | 35.98 | 10,681,523 | +0.11(+0.30%) |
Feb 11, 2013 | 36.16 | 36.30 | 35.79 | 35.88 | 12,017,951 | -0.34(-0.93%) |
Feb 08, 2013 | 36.12 | 36.48 | 36.05 | 36.21 | 14,068,485 | +0.17(+0.47%) |
Feb 07, 2013 | 36.48 | 36.67 | 36.02 | 36.04 | 21,987,428 | -0.86(-2.34%) |
Feb 06, 2013 | 36.54 | 36.92 | 36.40 | 36.91 | 16,386,637 | +0.96(+2.66%) |
Feb 04, 2013 | 36.21 | 36.35 | 35.93 | 35.95 | 11,472,970 | -0.44(-1.20%) |
Feb 01, 2013 | 36.49 | 36.60 | 36.11 | 36.39 | 13,884,654 | +0.15(+0.41%) |
Jan 31, 2013 | 36.49 | 36.60 | 35.88 | 36.24 | 18,176,552 | +0.67(+1.87%) |
Jan 30, 2013 | 36.03 | 36.51 | 35.51 | 35.57 | 20,379,746 | -0.38(-1.05%) |
Jan 29, 2013 | 35.74 | 36.05 | 35.60 | 35.95 | 12,701,773 | +0.07(+0.20%) |
Jan 28, 2013 | 36.78 | 36.85 | 35.87 | 35.88 | 14,740,856 | -0.80(-2.18%) |
Jan 25, 2013 | 36.70 | 36.75 | 36.50 | 36.68 | 7,300,177 | +0.06(+0.18%) |
Jan 24, 2013 | 36.56 | 36.76 | 36.47 | 36.62 | 7,400,913 | +0.12(+0.32%) |
Jan 23, 2013 | 36.33 | 36.71 | 36.28 | 36.50 | 7,743,277 | +0.00(+0.00%) |
Jan 22, 2013 | 36.42 | 36.65 | 36.21 | 36.50 | 7,535,828 | +0.18(+0.49%) |
Jan 18, 2013 | 36.38 | 36.38 | 35.92 | 36.32 | 15,047,459 | -0.37(-1.01%) |
Jan 17, 2013 | 36.95 | 36.97 | 36.63 | 36.69 | 8,536,493 | -0.07(-0.20%) |
Jan 16, 2013 | 36.74 | 36.90 | 36.56 | 36.76 | 5,952,459 | -0.06(-0.16%) |
Jan 15, 2013 | 36.68 | 36.87 | 36.51 | 36.82 | 7,294,007 | -0.05(-0.12%) |
Jan 14, 2013 | 37.01 | 37.13 | 36.62 | 36.87 | 9,670,579 | -0.12(-0.32%) |
Jan 11, 2013 | 36.67 | 37.01 | 36.60 | 36.98 | 10,433,785 | +0.15(+0.41%) |
Jan 10, 2013 | 37.18 | 37.35 | 36.55 | 36.84 | 17,771,250 | -0.29(-0.79%) |
Jan 09, 2013 | 37.04 | 37.30 | 36.65 | 37.13 | 19,120,436 | +0.56(+1.52%) |
Jan 08, 2013 | 36.18 | 36.57 | 36.03 | 36.57 | 12,857,425 | +0.34(+0.93%) |
Jan 07, 2013 | 36.02 | 36.44 | 35.98 | 36.23 | 11,157,282 | +0.26(+0.71%) |
Jan 04, 2013 | 35.71 | 36.07 | 35.52 | 35.98 | 11,306,581 | +0.29(+0.82%) |
Jan 03, 2013 | 36.06 | 36.28 | 35.53 | 35.69 | 16,271,609 | +0.03(+0.08%) |
Jan 02, 2013 | 35.71 | 35.75 | 35.33 | 35.66 | 17,240,012 | +0.87(+2.51%) |
Dec 31, 2012 | 34.05 | 34.79 | 34.05 | 34.79 | 13,697,327 | +0.67(+1.97%) |
Dec 28, 2012 | 34.07 | 34.41 | 34.02 | 34.11 | 7,600,701 | -0.17(-0.50%) |
Dec 27, 2012 | 34.35 | 34.57 | 33.94 | 34.29 | 13,046,743 | -0.08(-0.24%) |
Dec 26, 2012 | 34.72 | 34.72 | 34.24 | 34.37 | 8,294,607 | -0.33(-0.94%) |
Dec 24, 2012 | 34.48 | 34.80 | 34.48 | 34.69 | 3,565,787 | +0.09(+0.27%) |
Dec 21, 2012 | 34.65 | 34.88 | 34.41 | 34.60 | 15,177,721 | -0.39(-1.11%) |
Dec 20, 2012 | 34.40 | 35.00 | 34.27 | 34.99 | 11,836,280 | +0.76(+2.21%) |
Dec 19, 2012 | 34.61 | 34.62 | 34.23 | 34.23 | 9,411,694 | -0.36(-1.04%) |
Dec 18, 2012 | 34.20 | 34.78 | 34.13 | 34.59 | 12,930,365 | +0.36(+1.07%) |
Dec 17, 2012 | 33.73 | 34.22 | 33.71 | 34.22 | 15,145,184 | +0.53(+1.57%) |
Dec 14, 2012 | 33.71 | 33.89 | 33.56 | 33.69 | 10,435,171 | -0.09(-0.26%) |
Dec 13, 2012 | 33.99 | 34.22 | 33.71 | 33.78 | 14,207,950 | -0.16(-0.46%) |
Dec 12, 2012 | 34.35 | 34.38 | 33.93 | 33.94 | 19,956,612 | -0.23(-0.69%) |
Dec 11, 2012 | 34.06 | 34.50 | 34.06 | 34.17 | 15,787,462 | +0.06(+0.16%) |
Dec 10, 2012 | 34.14 | 34.26 | 34.03 | 34.12 | 10,118,803 | +0.03(+0.07%) |
Dec 07, 2012 | 34.22 | 34.26 | 33.92 | 34.09 | 8,232,121 | +0.02(+0.05%) |
Dec 06, 2012 | 34.07 | 34.17 | 33.75 | 34.07 | 9,938,928 | +0.09(+0.28%) |
Dec 05, 2012 | 34.08 | 34.08 | 33.53 | 33.98 | 13,040,569 | +0.11(+0.32%) |