Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 34.35 | 34.68 | 34.02 | 34.36 | 2,885,705 | +0.02(+0.06%) |
Feb 27, 2013 | 33.71 | 34.56 | 33.59 | 34.34 | 2,719,807 | +0.51(+1.50%) |
Feb 26, 2013 | 33.52 | 34.05 | 33.45 | 33.83 | 2,701,693 | +0.56(+1.70%) |
Feb 25, 2013 | 34.65 | 34.87 | 33.25 | 33.27 | 3,421,498 | -1.10(-3.21%) |
Feb 22, 2013 | 34.06 | 34.53 | 34.06 | 34.37 | 2,512,988 | +0.58(+1.71%) |
Feb 21, 2013 | 34.45 | 34.57 | 33.59 | 33.79 | 5,007,390 | -0.65(-1.89%) |
Feb 20, 2013 | 35.43 | 35.46 | 34.41 | 34.45 | 2,669,904 | -0.93(-2.64%) |
Feb 19, 2013 | 35.13 | 35.85 | 35.04 | 35.38 | 3,410,708 | +0.40(+1.13%) |
Feb 15, 2013 | 35.22 | 35.31 | 34.72 | 34.99 | 2,364,780 | -0.21(-0.61%) |
Feb 14, 2013 | 35.14 | 35.25 | 34.83 | 35.20 | 3,478,903 | -0.07(-0.20%) |
Feb 13, 2013 | 35.36 | 35.51 | 35.02 | 35.27 | 2,400,037 | -0.06(-0.18%) |
Feb 12, 2013 | 35.24 | 35.39 | 35.04 | 35.33 | 2,986,658 | +0.21(+0.59%) |
Feb 11, 2013 | 35.30 | 35.44 | 35.05 | 35.12 | 2,684,217 | -0.12(-0.34%) |
Feb 08, 2013 | 35.49 | 35.62 | 35.00 | 35.24 | 3,317,062 | -0.14(-0.39%) |
Feb 07, 2013 | 35.47 | 35.47 | 34.84 | 35.38 | 3,627,152 | -0.14(-0.40%) |
Feb 06, 2013 | 34.96 | 35.62 | 34.95 | 35.52 | 5,086,817 | +0.75(+2.15%) |
Feb 04, 2013 | 34.61 | 35.42 | 34.58 | 34.78 | 4,601,219 | +0.04(+0.11%) |
Feb 01, 2013 | 34.53 | 34.92 | 34.40 | 34.74 | 3,139,654 | +0.53(+1.55%) |
Jan 31, 2013 | 34.57 | 34.82 | 34.16 | 34.21 | 3,367,925 | -0.16(-0.47%) |
Jan 30, 2013 | 34.82 | 34.89 | 34.30 | 34.37 | 3,368,483 | -0.40(-1.16%) |
Jan 29, 2013 | 34.83 | 34.91 | 34.35 | 34.78 | 4,368,885 | -0.17(-0.50%) |
Jan 28, 2013 | 35.04 | 35.21 | 34.80 | 34.95 | 3,483,829 | -0.15(-0.43%) |
Jan 25, 2013 | 33.33 | 36.11 | 33.33 | 35.10 | 11,495,727 | +2.72(+8.41%) |
Jan 24, 2013 | 32.53 | 32.74 | 32.25 | 32.38 | 3,531,679 | -0.24(-0.73%) |
Jan 23, 2013 | 32.40 | 32.70 | 32.02 | 32.61 | 3,158,285 | +0.34(+1.06%) |
Jan 22, 2013 | 32.27 | 32.38 | 32.06 | 32.27 | 3,017,263 | -0.02(-0.08%) |
Jan 18, 2013 | 32.46 | 32.66 | 32.08 | 32.30 | 6,645,517 | -0.03(-0.10%) |
Jan 17, 2013 | 30.25 | 32.40 | 30.21 | 32.33 | 11,438,529 | +2.11(+6.99%) |
Jan 16, 2013 | 30.04 | 30.36 | 30.00 | 30.21 | 2,396,888 | +0.07(+0.23%) |
Jan 15, 2013 | 30.25 | 30.31 | 29.97 | 30.15 | 2,669,625 | -0.33(-1.08%) |
Jan 14, 2013 | 30.53 | 30.83 | 30.35 | 30.48 | 2,127,878 | -0.17(-0.55%) |
Jan 11, 2013 | 30.33 | 30.67 | 30.15 | 30.64 | 2,844,013 | +0.37(+1.23%) |
Jan 10, 2013 | 29.98 | 30.34 | 29.92 | 30.27 | 2,457,315 | +0.47(+1.57%) |
Jan 09, 2013 | 29.62 | 29.88 | 29.58 | 29.80 | 1,638,632 | +0.29(+0.99%) |
Jan 08, 2013 | 30.13 | 30.21 | 29.51 | 29.51 | 2,514,675 | -0.79(-2.59%) |
Jan 07, 2013 | 30.31 | 30.35 | 29.83 | 30.30 | 2,484,684 | -0.22(-0.71%) |
Jan 04, 2013 | 30.63 | 30.74 | 30.38 | 30.51 | 2,138,410 | -0.10(-0.33%) |
Jan 03, 2013 | 31.15 | 31.26 | 30.45 | 30.61 | 3,592,100 | -0.27(-0.87%) |
Jan 02, 2013 | 30.88 | 30.95 | 29.75 | 30.88 | 2,949,412 | +1.13(+3.79%) |
Dec 31, 2012 | 29.36 | 29.75 | 29.13 | 29.75 | 1,625,390 | +0.46(+1.57%) |
Dec 28, 2012 | 29.41 | 29.68 | 29.26 | 29.29 | 1,505,420 | -0.26(-0.86%) |
Dec 27, 2012 | 29.72 | 29.78 | 29.12 | 29.55 | 2,393,904 | -0.16(-0.52%) |
Dec 26, 2012 | 29.90 | 30.06 | 29.62 | 29.70 | 1,281,921 | -0.08(-0.27%) |
Dec 24, 2012 | 29.95 | 30.40 | 29.74 | 29.79 | 917,173 | -0.35(-1.16%) |
Dec 21, 2012 | 29.84 | 30.15 | 29.32 | 30.13 | 3,813,669 | -0.09(-0.29%) |
Dec 20, 2012 | 29.94 | 30.34 | 29.72 | 30.22 | 2,194,876 | +0.37(+1.23%) |
Dec 19, 2012 | 29.85 | 30.08 | 29.74 | 29.85 | 1,711,227 | +0.05(+0.17%) |
Dec 18, 2012 | 29.51 | 29.83 | 29.36 | 29.80 | 2,019,191 | +0.31(+1.03%) |
Dec 17, 2012 | 29.45 | 29.75 | 29.10 | 29.50 | 2,350,802 | +0.11(+0.36%) |
Dec 14, 2012 | 29.07 | 29.62 | 28.88 | 29.39 | 2,996,329 | +0.36(+1.23%) |
Dec 13, 2012 | 29.31 | 29.49 | 28.81 | 29.04 | 2,142,347 | -0.29(-1.00%) |
Dec 12, 2012 | 29.70 | 29.73 | 29.27 | 29.33 | 2,046,906 | -0.21(-0.72%) |
Dec 11, 2012 | 29.71 | 29.84 | 29.47 | 29.54 | 2,505,810 | +0.00(+0.00%) |
Dec 10, 2012 | 29.37 | 29.79 | 29.37 | 29.54 | 2,314,341 | +0.14(+0.49%) |
Dec 07, 2012 | 29.34 | 29.45 | 29.07 | 29.40 | 1,940,007 | +0.14(+0.49%) |
Dec 06, 2012 | 28.92 | 29.32 | 28.92 | 29.26 | 1,875,484 | +0.35(+1.21%) |
Dec 05, 2012 | 29.40 | 29.49 | 28.83 | 28.91 | 3,562,358 | -0.49(-1.67%) |