Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 35.54 | 35.95 | 35.35 | 35.54 | 5,125,226 | -0.19(-0.52%) |
Feb 27, 2013 | 34.93 | 35.82 | 34.54 | 35.73 | 4,851,074 | +0.78(+2.23%) |
Feb 26, 2013 | 35.23 | 35.37 | 34.35 | 34.95 | 6,636,763 | -0.04(-0.11%) |
Feb 25, 2013 | 36.16 | 36.38 | 34.95 | 34.99 | 7,621,915 | -0.88(-2.46%) |
Feb 22, 2013 | 35.31 | 35.88 | 35.26 | 35.87 | 4,920,971 | +0.88(+2.50%) |
Feb 21, 2013 | 35.54 | 35.57 | 34.77 | 34.99 | 5,720,682 | -0.60(-1.68%) |
Feb 20, 2013 | 36.94 | 36.94 | 35.56 | 35.59 | 6,407,336 | -1.33(-3.61%) |
Feb 19, 2013 | 36.45 | 36.94 | 36.38 | 36.92 | 4,585,496 | +0.55(+1.52%) |
Feb 15, 2013 | 36.33 | 36.61 | 36.25 | 36.37 | 5,545,522 | +0.14(+0.39%) |
Feb 14, 2013 | 36.14 | 36.33 | 35.91 | 36.23 | 4,304,076 | -0.17(-0.47%) |
Feb 13, 2013 | 36.26 | 36.61 | 36.24 | 36.40 | 3,642,775 | +0.21(+0.58%) |
Feb 12, 2013 | 36.27 | 36.33 | 36.07 | 36.19 | 5,604,039 | -0.13(-0.37%) |
Feb 11, 2013 | 36.54 | 36.65 | 36.28 | 36.33 | 3,337,159 | -0.25(-0.68%) |
Feb 08, 2013 | 36.31 | 36.58 | 36.09 | 36.58 | 4,093,113 | +0.44(+1.23%) |
Feb 07, 2013 | 36.77 | 36.87 | 35.44 | 36.13 | 9,405,063 | -1.02(-2.75%) |
Feb 06, 2013 | 36.84 | 37.38 | 36.65 | 37.15 | 4,683,571 | +0.54(+1.47%) |
Feb 04, 2013 | 36.89 | 36.97 | 36.58 | 36.61 | 4,143,739 | -0.75(-2.01%) |
Feb 01, 2013 | 37.12 | 37.62 | 36.84 | 37.36 | 4,431,122 | +0.61(+1.66%) |
Jan 31, 2013 | 36.77 | 36.98 | 36.61 | 36.75 | 4,692,693 | -0.08(-0.22%) |
Jan 30, 2013 | 37.31 | 37.36 | 36.75 | 36.84 | 3,641,259 | -0.47(-1.26%) |
Jan 29, 2013 | 37.24 | 37.46 | 37.14 | 37.31 | 3,321,202 | -0.08(-0.20%) |
Jan 28, 2013 | 37.45 | 37.86 | 37.06 | 37.38 | 4,679,803 | -0.14(-0.37%) |
Jan 25, 2013 | 37.24 | 37.69 | 37.14 | 37.52 | 3,150,922 | +0.51(+1.37%) |
Jan 24, 2013 | 37.03 | 37.36 | 36.90 | 37.01 | 2,505,822 | +0.03(+0.07%) |
Jan 23, 2013 | 37.07 | 37.11 | 36.78 | 36.99 | 3,073,708 | -0.21(-0.56%) |
Jan 22, 2013 | 36.63 | 37.20 | 36.44 | 37.20 | 3,749,471 | +0.55(+1.51%) |
Jan 18, 2013 | 36.78 | 36.92 | 36.49 | 36.65 | 3,505,943 | -0.02(-0.05%) |
Jan 17, 2013 | 36.33 | 36.84 | 36.13 | 36.66 | 3,992,360 | +0.59(+1.64%) |
Jan 16, 2013 | 35.98 | 36.14 | 35.58 | 36.07 | 5,450,845 | -0.21(-0.58%) |
Jan 15, 2013 | 36.02 | 36.40 | 35.92 | 36.28 | 3,516,515 | -0.04(-0.10%) |
Jan 14, 2013 | 36.49 | 36.52 | 36.02 | 36.32 | 1,966,160 | -0.25(-0.69%) |
Jan 11, 2013 | 36.82 | 36.83 | 36.24 | 36.58 | 3,260,919 | -0.19(-0.52%) |
Jan 10, 2013 | 36.11 | 36.85 | 33.91 | 36.77 | 6,125,330 | +1.01(+2.82%) |
Jan 09, 2013 | 35.47 | 35.79 | 35.34 | 35.76 | 3,274,404 | +0.41(+1.17%) |
Jan 08, 2013 | 35.22 | 35.73 | 35.18 | 35.34 | 3,809,931 | -0.08(-0.23%) |
Jan 07, 2013 | 35.65 | 35.76 | 35.23 | 35.43 | 3,061,839 | -0.46(-1.29%) |
Jan 04, 2013 | 35.34 | 35.91 | 35.34 | 35.89 | 6,089,441 | +0.55(+1.56%) |
Jan 03, 2013 | 35.37 | 35.57 | 35.10 | 35.34 | 4,769,472 | -0.23(-0.66%) |
Jan 02, 2013 | 35.01 | 35.58 | 33.86 | 35.57 | 5,243,212 | +1.71(+5.04%) |
Dec 31, 2012 | 33.17 | 33.89 | 33.09 | 33.86 | 4,752,678 | +0.55(+1.64%) |
Dec 28, 2012 | 33.30 | 33.65 | 33.26 | 33.32 | 2,671,092 | -0.37(-1.09%) |
Dec 27, 2012 | 33.78 | 33.95 | 33.07 | 33.69 | 4,694,291 | -0.02(-0.06%) |
Dec 26, 2012 | 33.83 | 34.04 | 33.61 | 33.71 | 1,813,913 | -0.09(-0.26%) |
Dec 24, 2012 | 33.74 | 33.94 | 33.67 | 33.79 | 1,076,480 | -0.13(-0.39%) |
Dec 21, 2012 | 34.24 | 34.40 | 33.68 | 33.93 | 10,258,236 | -0.67(-1.93%) |
Dec 20, 2012 | 33.88 | 34.61 | 33.82 | 34.59 | 5,165,269 | +0.78(+2.31%) |
Dec 19, 2012 | 33.87 | 34.28 | 33.76 | 33.81 | 4,187,522 | +0.08(+0.24%) |
Dec 18, 2012 | 33.02 | 33.78 | 32.89 | 33.73 | 13,331,573 | +0.71(+2.15%) |
Dec 17, 2012 | 32.52 | 33.08 | 32.50 | 33.02 | 6,601,913 | +0.69(+2.12%) |
Dec 14, 2012 | 32.83 | 32.94 | 32.31 | 32.33 | 6,641,634 | -0.53(-1.62%) |
Dec 13, 2012 | 33.50 | 33.97 | 32.82 | 32.87 | 6,292,186 | -0.58(-1.73%) |
Dec 12, 2012 | 33.51 | 34.07 | 33.42 | 33.44 | 5,433,306 | +0.16(+0.48%) |
Dec 11, 2012 | 33.59 | 33.62 | 33.19 | 33.29 | 3,700,123 | -0.05(-0.15%) |
Dec 10, 2012 | 33.14 | 33.42 | 32.87 | 33.34 | 2,910,537 | +0.02(+0.06%) |
Dec 07, 2012 | 33.30 | 33.50 | 33.02 | 33.32 | 3,243,241 | -0.10(-0.30%) |
Dec 06, 2012 | 33.41 | 33.48 | 33.10 | 33.42 | 3,679,584 | +0.01(+0.04%) |
Dec 05, 2012 | 33.17 | 33.54 | 32.95 | 33.41 | 5,113,170 | +0.35(+1.06%) |