Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 34.64 | 35.03 | 34.47 | 34.67 | 8,638,320 | +0.16(+0.46%) |
Feb 27, 2013 | 34.16 | 34.53 | 33.86 | 34.51 | 8,643,929 | +0.38(+1.11%) |
Feb 26, 2013 | 34.37 | 34.53 | 34.03 | 34.13 | 9,930,657 | +0.04(+0.12%) |
Feb 25, 2013 | 34.71 | 34.94 | 34.08 | 34.09 | 9,308,552 | -0.55(-1.59%) |
Feb 22, 2013 | 34.40 | 34.83 | 34.35 | 34.64 | 8,237,753 | +0.37(+1.08%) |
Feb 21, 2013 | 33.93 | 34.44 | 33.85 | 34.27 | 10,954,539 | +0.34(+1.00%) |
Feb 20, 2013 | 34.53 | 34.79 | 33.92 | 33.93 | 10,166,650 | -0.21(-0.62%) |
Feb 19, 2013 | 33.36 | 35.17 | 33.36 | 34.14 | 30,218,580 | +1.12(+3.39%) |
Feb 15, 2013 | 32.50 | 33.07 | 32.16 | 33.02 | 39,374,224 | +0.75(+2.32%) |
Feb 14, 2013 | 33.97 | 34.15 | 32.05 | 32.27 | 70,771,792 | -9.42(-22.60%) |
Feb 13, 2013 | 41.77 | 41.88 | 41.46 | 41.69 | 8,158,656 | -0.07(-0.17%) |
Feb 12, 2013 | 41.57 | 42.01 | 41.43 | 41.76 | 6,403,569 | +0.25(+0.60%) |
Feb 11, 2013 | 41.29 | 41.59 | 41.27 | 41.51 | 3,009,444 | +0.15(+0.36%) |
Feb 08, 2013 | 41.17 | 41.38 | 41.10 | 41.36 | 4,276,175 | +0.19(+0.46%) |
Feb 07, 2013 | 40.85 | 41.38 | 40.57 | 41.17 | 4,415,759 | +0.37(+0.91%) |
Feb 06, 2013 | 40.46 | 40.83 | 40.35 | 40.80 | 3,502,458 | -0.11(-0.27%) |
Feb 04, 2013 | 40.91 | 40.99 | 40.66 | 40.91 | 3,340,457 | -0.24(-0.58%) |
Feb 01, 2013 | 40.74 | 41.30 | 40.69 | 41.15 | 4,377,261 | +0.70(+1.73%) |
Jan 31, 2013 | 40.35 | 40.54 | 40.34 | 40.45 | 12,348,435 | +0.05(+0.12%) |
Jan 30, 2013 | 40.64 | 40.75 | 40.35 | 40.40 | 4,348,623 | -0.33(-0.81%) |
Jan 29, 2013 | 40.26 | 40.88 | 40.21 | 40.73 | 3,822,858 | +0.47(+1.17%) |
Jan 28, 2013 | 40.25 | 40.32 | 39.93 | 40.26 | 3,456,736 | +0.13(+0.32%) |
Jan 25, 2013 | 40.23 | 40.25 | 40.03 | 40.13 | 4,361,482 | +0.03(+0.07%) |
Jan 24, 2013 | 40.37 | 40.51 | 40.07 | 40.10 | 3,992,804 | -0.25(-0.62%) |
Jan 23, 2013 | 40.39 | 40.68 | 40.28 | 40.35 | 3,855,655 | -0.03(-0.07%) |
Jan 22, 2013 | 39.99 | 40.44 | 39.97 | 40.38 | 5,118,101 | +0.36(+0.90%) |
Jan 18, 2013 | 39.81 | 40.10 | 39.70 | 40.02 | 4,261,934 | +0.32(+0.81%) |
Jan 17, 2013 | 39.76 | 39.83 | 39.52 | 39.70 | 2,902,121 | +0.12(+0.30%) |
Jan 16, 2013 | 39.78 | 39.83 | 39.52 | 39.58 | 3,341,796 | -0.21(-0.53%) |
Jan 15, 2013 | 40.01 | 40.06 | 39.58 | 39.79 | 4,079,010 | -0.28(-0.70%) |
Jan 14, 2013 | 40.38 | 40.42 | 39.95 | 40.07 | 3,677,002 | -0.25(-0.62%) |
Jan 11, 2013 | 40.01 | 40.46 | 40.01 | 40.32 | 2,645,739 | +0.14(+0.35%) |
Jan 10, 2013 | 40.01 | 40.23 | 39.86 | 40.18 | 3,301,360 | +0.35(+0.88%) |
Jan 09, 2013 | 39.66 | 39.92 | 39.65 | 39.83 | 3,102,386 | +0.10(+0.25%) |
Jan 08, 2013 | 40.00 | 40.03 | 39.42 | 39.73 | 6,850,811 | -0.40(-1.00%) |
Jan 07, 2013 | 39.75 | 40.18 | 39.66 | 40.13 | 3,063,074 | +0.22(+0.55%) |
Jan 04, 2013 | 39.80 | 39.96 | 39.71 | 39.91 | 4,347,837 | +0.15(+0.38%) |
Jan 03, 2013 | 39.72 | 40.11 | 39.54 | 39.76 | 4,553,457 | -0.42(-1.05%) |
Jan 02, 2013 | 39.77 | 40.19 | 39.65 | 40.18 | 5,658,533 | +1.10(+2.81%) |
Dec 31, 2012 | 38.49 | 39.12 | 38.46 | 39.08 | 4,782,199 | +0.52(+1.35%) |
Dec 28, 2012 | 38.78 | 38.90 | 38.54 | 38.56 | 2,945,716 | -0.40(-1.03%) |
Dec 27, 2012 | 39.10 | 39.17 | 38.49 | 38.96 | 4,152,179 | -0.17(-0.43%) |
Dec 26, 2012 | 39.39 | 39.39 | 39.06 | 39.13 | 2,714,552 | -0.15(-0.38%) |
Dec 24, 2012 | 39.25 | 39.39 | 39.07 | 39.28 | 1,996,837 | -0.01(-0.03%) |
Dec 21, 2012 | 39.67 | 39.74 | 39.07 | 39.29 | 6,936,723 | -0.46(-1.16%) |
Dec 20, 2012 | 39.89 | 39.89 | 39.50 | 39.75 | 3,319,809 | +0.00(+0.00%) |
Dec 19, 2012 | 40.12 | 40.16 | 39.67 | 39.75 | 4,780,003 | -0.40(-1.00%) |
Dec 18, 2012 | 39.52 | 40.16 | 39.34 | 40.15 | 12,558,188 | +0.68(+1.72%) |
Dec 17, 2012 | 39.16 | 39.54 | 39.12 | 39.47 | 5,378,291 | +0.41(+1.05%) |
Dec 14, 2012 | 38.85 | 39.27 | 38.83 | 39.06 | 4,587,249 | +0.14(+0.36%) |
Dec 13, 2012 | 39.12 | 39.17 | 38.88 | 38.92 | 5,853,510 | -0.15(-0.38%) |
Dec 12, 2012 | 38.65 | 39.32 | 38.57 | 39.07 | 5,771,100 | +0.50(+1.30%) |
Dec 11, 2012 | 38.18 | 38.73 | 38.18 | 38.57 | 4,480,453 | +0.54(+1.42%) |
Dec 10, 2012 | 37.83 | 38.12 | 37.61 | 38.03 | 4,411,259 | +0.09(+0.24%) |
Dec 07, 2012 | 38.11 | 38.17 | 37.66 | 37.94 | 5,627,950 | -0.89(-2.29%) |
Dec 06, 2012 | 38.90 | 38.98 | 38.49 | 38.83 | 6,057,826 | -0.05(-0.13%) |
Dec 05, 2012 | 39.29 | 39.48 | 38.84 | 38.88 | 7,972,581 | -0.40(-1.02%) |