Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 36.19 | 36.52 | 36.07 | 36.27 | 4,919,559 | -0.02(-0.07%) |
Feb 27, 2013 | 35.81 | 36.36 | 35.55 | 36.29 | 3,697,846 | +0.39(+1.08%) |
Feb 26, 2013 | 35.68 | 36.03 | 35.48 | 35.90 | 5,517,603 | +0.35(+1.00%) |
Feb 25, 2013 | 36.73 | 36.74 | 35.55 | 35.55 | 5,785,282 | -1.08(-2.95%) |
Feb 22, 2013 | 36.55 | 36.72 | 36.47 | 36.63 | 3,118,194 | +0.21(+0.58%) |
Feb 21, 2013 | 36.35 | 36.47 | 36.17 | 36.42 | 5,152,072 | +0.05(+0.13%) |
Feb 20, 2013 | 36.61 | 36.90 | 36.33 | 36.37 | 6,436,988 | -0.26(-0.71%) |
Feb 19, 2013 | 35.93 | 36.64 | 35.93 | 36.63 | 5,453,315 | +0.70(+1.94%) |
Feb 15, 2013 | 36.04 | 36.20 | 35.83 | 35.93 | 4,868,011 | -0.02(-0.07%) |
Feb 14, 2013 | 35.80 | 36.11 | 35.63 | 35.96 | 5,064,030 | +0.00(+0.00%) |
Feb 13, 2013 | 35.73 | 35.98 | 35.64 | 35.96 | 3,093,778 | +0.21(+0.59%) |
Feb 12, 2013 | 35.42 | 35.79 | 35.38 | 35.75 | 3,448,918 | +0.28(+0.80%) |
Feb 11, 2013 | 35.29 | 35.62 | 35.20 | 35.46 | 3,008,347 | +0.09(+0.24%) |
Feb 08, 2013 | 35.31 | 35.49 | 35.18 | 35.38 | 4,479,876 | +0.06(+0.18%) |
Feb 07, 2013 | 35.79 | 36.13 | 34.88 | 35.31 | 9,119,377 | +0.59(+1.69%) |
Feb 06, 2013 | 34.52 | 34.75 | 34.41 | 34.73 | 4,036,361 | +0.30(+0.86%) |
Feb 04, 2013 | 34.88 | 34.95 | 34.37 | 34.43 | 4,007,007 | -0.71(-2.03%) |
Feb 01, 2013 | 34.66 | 35.26 | 34.55 | 35.14 | 3,971,863 | +0.74(+2.14%) |
Jan 31, 2013 | 34.63 | 34.76 | 34.33 | 34.41 | 4,163,280 | -0.24(-0.70%) |
Jan 30, 2013 | 34.34 | 34.88 | 34.19 | 34.65 | 4,681,881 | +0.31(+0.89%) |
Jan 29, 2013 | 34.10 | 34.39 | 34.01 | 34.34 | 3,348,892 | +0.23(+0.67%) |
Jan 28, 2013 | 34.46 | 34.46 | 34.05 | 34.12 | 3,226,045 | -0.30(-0.87%) |
Jan 25, 2013 | 34.22 | 34.48 | 34.15 | 34.41 | 2,903,975 | +0.27(+0.78%) |
Jan 24, 2013 | 34.38 | 34.48 | 34.11 | 34.15 | 4,860,147 | -0.20(-0.59%) |
Jan 23, 2013 | 34.54 | 34.64 | 34.26 | 34.35 | 4,579,564 | -0.29(-0.84%) |
Jan 22, 2013 | 34.04 | 34.68 | 34.04 | 34.64 | 4,986,095 | +0.78(+2.29%) |
Jan 18, 2013 | 33.83 | 33.89 | 33.61 | 33.86 | 4,264,000 | +0.09(+0.28%) |
Jan 17, 2013 | 33.59 | 33.96 | 33.48 | 33.77 | 4,517,371 | +0.24(+0.72%) |
Jan 16, 2013 | 33.55 | 33.84 | 33.46 | 33.53 | 2,877,769 | -0.10(-0.30%) |
Jan 15, 2013 | 33.36 | 33.70 | 33.36 | 33.63 | 2,052,153 | -0.02(-0.05%) |
Jan 14, 2013 | 33.65 | 33.68 | 33.39 | 33.64 | 2,599,710 | -0.02(-0.07%) |
Jan 11, 2013 | 33.50 | 33.70 | 33.27 | 33.67 | 3,256,454 | +0.30(+0.89%) |
Jan 10, 2013 | 33.30 | 33.43 | 33.22 | 33.37 | 3,960,808 | +0.27(+0.83%) |
Jan 09, 2013 | 32.79 | 33.25 | 32.76 | 33.10 | 3,914,321 | +0.31(+0.96%) |
Jan 08, 2013 | 32.62 | 32.78 | 32.50 | 32.78 | 3,072,674 | +0.07(+0.22%) |
Jan 07, 2013 | 32.97 | 32.99 | 32.51 | 32.71 | 2,871,684 | -0.36(-1.09%) |
Jan 04, 2013 | 32.59 | 33.20 | 32.48 | 33.07 | 3,852,398 | +0.49(+1.49%) |
Jan 03, 2013 | 32.29 | 32.63 | 32.09 | 32.59 | 3,565,735 | +0.33(+1.02%) |
Jan 02, 2013 | 32.06 | 32.27 | 31.46 | 32.26 | 4,052,579 | +0.80(+2.54%) |
Dec 31, 2012 | 31.13 | 31.50 | 30.99 | 31.46 | 3,643,013 | +0.22(+0.70%) |
Dec 28, 2012 | 31.22 | 31.58 | 31.11 | 31.24 | 2,605,416 | -0.21(-0.67%) |
Dec 27, 2012 | 31.60 | 31.70 | 31.11 | 31.45 | 2,626,934 | -0.11(-0.35%) |
Dec 26, 2012 | 31.69 | 31.76 | 31.46 | 31.56 | 2,218,697 | -0.05(-0.15%) |
Dec 24, 2012 | 31.53 | 31.69 | 31.40 | 31.61 | 1,522,144 | +0.02(+0.05%) |
Dec 21, 2012 | 31.93 | 32.04 | 31.54 | 31.59 | 8,719,064 | -0.63(-1.97%) |
Dec 20, 2012 | 31.98 | 32.24 | 31.85 | 32.23 | 3,939,465 | +0.24(+0.76%) |
Dec 19, 2012 | 32.44 | 32.59 | 31.84 | 31.98 | 6,095,304 | -0.42(-1.31%) |
Dec 18, 2012 | 32.07 | 32.85 | 32.01 | 32.41 | 6,847,283 | +0.44(+1.37%) |
Dec 17, 2012 | 31.65 | 32.12 | 31.59 | 31.97 | 3,918,193 | +0.48(+1.52%) |
Dec 14, 2012 | 31.95 | 32.02 | 31.43 | 31.49 | 4,944,511 | -0.52(-1.64%) |
Dec 13, 2012 | 32.26 | 32.47 | 31.92 | 32.01 | 2,320,532 | -0.24(-0.75%) |
Dec 12, 2012 | 32.36 | 32.59 | 32.20 | 32.26 | 3,121,459 | +0.05(+0.17%) |
Dec 11, 2012 | 32.54 | 32.57 | 32.08 | 32.20 | 4,896,766 | -0.24(-0.75%) |
Dec 10, 2012 | 32.45 | 32.64 | 32.29 | 32.45 | 2,683,938 | -0.06(-0.19%) |
Dec 07, 2012 | 32.42 | 32.52 | 32.28 | 32.51 | 3,077,443 | +0.23(+0.70%) |
Dec 06, 2012 | 32.33 | 32.37 | 31.93 | 32.28 | 4,040,733 | -0.09(-0.27%) |
Dec 05, 2012 | 31.83 | 32.59 | 31.80 | 32.37 | 6,001,001 | +0.56(+1.77%) |