Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 32.08 | 32.12 | 31.36 | 31.37 | 3,824,462 | -0.69(-2.15%) |
Feb 27, 2013 | 31.45 | 32.26 | 31.21 | 32.06 | 3,525,578 | +0.63(+2.02%) |
Feb 26, 2013 | 30.76 | 31.75 | 30.62 | 31.43 | 4,615,934 | +1.00(+3.29%) |
Feb 25, 2013 | 31.85 | 31.98 | 30.42 | 30.42 | 3,748,326 | -1.38(-4.34%) |
Feb 22, 2013 | 31.77 | 32.16 | 31.49 | 31.80 | 3,764,507 | +0.11(+0.35%) |
Feb 21, 2013 | 31.22 | 31.80 | 30.60 | 31.69 | 7,399,105 | +0.84(+2.71%) |
Feb 20, 2013 | 32.99 | 33.18 | 30.82 | 30.86 | 10,551,533 | -3.07(-9.05%) |
Feb 19, 2013 | 34.28 | 34.75 | 33.33 | 33.93 | 4,209,426 | -0.17(-0.49%) |
Feb 15, 2013 | 34.48 | 34.88 | 34.00 | 34.09 | 2,508,135 | -0.39(-1.12%) |
Feb 14, 2013 | 34.36 | 34.71 | 34.35 | 34.48 | 1,700,791 | +0.07(+0.21%) |
Feb 13, 2013 | 34.42 | 34.86 | 34.00 | 34.41 | 2,333,601 | -0.04(-0.11%) |
Feb 12, 2013 | 33.03 | 34.65 | 33.03 | 34.44 | 3,329,789 | +1.45(+4.40%) |
Feb 11, 2013 | 33.31 | 33.49 | 32.89 | 32.99 | 1,642,063 | -0.40(-1.21%) |
Feb 08, 2013 | 33.35 | 33.69 | 33.15 | 33.39 | 1,635,286 | +0.06(+0.17%) |
Feb 07, 2013 | 33.71 | 33.75 | 32.84 | 33.34 | 1,952,449 | -0.27(-0.79%) |
Feb 06, 2013 | 33.50 | 33.79 | 33.38 | 33.61 | 2,381,197 | +0.12(+0.36%) |
Feb 04, 2013 | 33.47 | 33.73 | 33.08 | 33.49 | 3,363,132 | +0.11(+0.33%) |
Feb 01, 2013 | 34.63 | 34.84 | 33.27 | 33.38 | 4,259,576 | -1.06(-3.07%) |
Jan 31, 2013 | 34.32 | 34.48 | 33.74 | 34.43 | 2,682,010 | +0.10(+0.29%) |
Jan 30, 2013 | 35.00 | 35.01 | 34.04 | 34.33 | 2,880,139 | -0.40(-1.16%) |
Jan 29, 2013 | 34.77 | 35.27 | 34.32 | 34.74 | 4,275,624 | +0.23(+0.67%) |
Jan 28, 2013 | 34.94 | 35.14 | 34.12 | 34.51 | 3,873,234 | -0.41(-1.18%) |
Jan 25, 2013 | 34.24 | 34.93 | 34.00 | 34.92 | 3,963,016 | +0.81(+2.37%) |
Jan 24, 2013 | 34.11 | 34.78 | 33.74 | 34.11 | 3,973,255 | +0.04(+0.11%) |
Jan 23, 2013 | 33.38 | 34.17 | 33.28 | 34.07 | 3,358,694 | +0.69(+2.07%) |
Jan 22, 2013 | 33.19 | 33.38 | 32.66 | 33.38 | 2,927,398 | +0.24(+0.72%) |
Jan 18, 2013 | 33.13 | 33.40 | 32.94 | 33.15 | 2,762,014 | -0.10(-0.30%) |
Jan 17, 2013 | 32.41 | 33.42 | 32.35 | 33.25 | 5,008,142 | +1.15(+3.58%) |
Jan 16, 2013 | 32.38 | 32.63 | 32.02 | 32.10 | 3,559,852 | -0.44(-1.36%) |
Jan 15, 2013 | 31.14 | 32.56 | 30.99 | 32.54 | 5,703,914 | +1.20(+3.81%) |
Jan 14, 2013 | 31.69 | 32.06 | 31.25 | 31.34 | 2,685,184 | -0.29(-0.93%) |
Jan 11, 2013 | 31.46 | 31.99 | 31.32 | 31.64 | 2,671,038 | +0.29(+0.94%) |
Jan 10, 2013 | 31.88 | 31.88 | 31.00 | 31.34 | 3,298,096 | -0.29(-0.93%) |
Jan 09, 2013 | 31.76 | 32.03 | 31.40 | 31.64 | 3,004,405 | +0.17(+0.53%) |
Jan 08, 2013 | 31.47 | 31.72 | 31.06 | 31.47 | 2,004,092 | -0.11(-0.35%) |
Jan 07, 2013 | 30.73 | 31.59 | 30.58 | 31.58 | 3,645,817 | +0.63(+2.05%) |
Jan 04, 2013 | 30.67 | 31.04 | 30.39 | 30.95 | 2,879,027 | +0.25(+0.81%) |
Jan 03, 2013 | 30.97 | 31.21 | 30.50 | 30.70 | 3,571,599 | -0.08(-0.27%) |
Jan 02, 2013 | 30.78 | 30.81 | 29.73 | 30.78 | 4,515,782 | +1.06(+3.56%) |
Dec 31, 2012 | 28.70 | 29.76 | 28.45 | 29.73 | 3,010,107 | +0.97(+3.39%) |
Dec 28, 2012 | 28.70 | 29.04 | 28.36 | 28.75 | 2,120,303 | -0.10(-0.35%) |
Dec 27, 2012 | 28.87 | 29.09 | 28.26 | 28.85 | 2,427,677 | +0.09(+0.32%) |
Dec 26, 2012 | 29.04 | 29.31 | 28.72 | 28.76 | 2,255,075 | -0.22(-0.76%) |
Dec 24, 2012 | 29.02 | 29.42 | 28.92 | 28.98 | 854,574 | -0.20(-0.69%) |
Dec 21, 2012 | 29.04 | 29.19 | 28.59 | 29.18 | 6,268,978 | -0.59(-1.98%) |
Dec 20, 2012 | 29.33 | 29.85 | 29.02 | 29.77 | 4,487,424 | +0.28(+0.94%) |
Dec 19, 2012 | 29.90 | 30.09 | 29.27 | 29.50 | 3,627,717 | -0.40(-1.32%) |
Dec 18, 2012 | 29.71 | 30.60 | 29.69 | 29.89 | 5,967,756 | +0.27(+0.90%) |
Dec 17, 2012 | 28.51 | 29.81 | 28.50 | 29.62 | 3,995,993 | +1.26(+4.44%) |
Dec 14, 2012 | 28.50 | 28.56 | 28.12 | 28.36 | 1,742,347 | -0.14(-0.48%) |
Dec 13, 2012 | 28.96 | 29.30 | 28.38 | 28.50 | 3,191,446 | -0.50(-1.71%) |
Dec 12, 2012 | 28.07 | 29.27 | 27.86 | 29.00 | 6,088,170 | +1.08(+3.89%) |
Dec 11, 2012 | 28.10 | 28.31 | 27.74 | 27.91 | 3,808,109 | +0.01(+0.03%) |
Dec 10, 2012 | 28.25 | 28.35 | 27.77 | 27.90 | 3,132,260 | -0.39(-1.37%) |
Dec 07, 2012 | 28.35 | 28.83 | 27.83 | 28.29 | 3,904,154 | +0.09(+0.33%) |
Dec 06, 2012 | 28.09 | 28.75 | 27.79 | 28.20 | 3,791,005 | +0.05(+0.16%) |
Dec 05, 2012 | 29.34 | 29.42 | 28.09 | 28.15 | 6,199,433 | -1.14(-3.89%) |