Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 38.41 | 38.54 | 38.07 | 38.11 | 1,734,691 | -0.10(-0.26%) |
Feb 27, 2013 | 37.55 | 38.38 | 37.50 | 38.21 | 1,321,125 | +0.81(+2.16%) |
Feb 26, 2013 | 37.58 | 37.82 | 37.16 | 37.40 | 1,961,117 | +0.00(+0.00%) |
Feb 25, 2013 | 37.74 | 38.11 | 37.40 | 37.40 | 2,711,548 | +0.09(+0.25%) |
Feb 22, 2013 | 37.13 | 37.50 | 37.01 | 37.31 | 939,490 | +0.27(+0.72%) |
Feb 21, 2013 | 37.19 | 37.57 | 36.77 | 37.04 | 1,356,553 | -0.19(-0.51%) |
Feb 20, 2013 | 37.68 | 38.01 | 37.20 | 37.23 | 1,881,566 | -0.46(-1.23%) |
Feb 19, 2013 | 37.18 | 37.88 | 36.76 | 37.70 | 2,474,477 | +0.78(+2.11%) |
Feb 15, 2013 | 37.13 | 37.74 | 36.61 | 36.92 | 1,979,229 | -0.24(-0.66%) |
Feb 14, 2013 | 36.92 | 37.29 | 36.61 | 37.16 | 1,067,534 | +0.32(+0.87%) |
Feb 13, 2013 | 37.40 | 37.65 | 36.72 | 36.84 | 1,511,957 | -0.55(-1.47%) |
Feb 12, 2013 | 37.33 | 37.64 | 37.28 | 37.39 | 1,177,643 | +0.08(+0.20%) |
Feb 11, 2013 | 37.16 | 37.52 | 37.01 | 37.32 | 974,085 | +0.05(+0.12%) |
Feb 08, 2013 | 36.85 | 37.44 | 36.34 | 37.27 | 1,238,627 | +0.48(+1.31%) |
Feb 07, 2013 | 37.01 | 37.35 | 36.36 | 36.79 | 1,310,044 | -0.27(-0.74%) |
Feb 06, 2013 | 36.41 | 37.34 | 36.30 | 37.07 | 2,014,364 | +1.39(+3.91%) |
Feb 04, 2013 | 36.30 | 36.39 | 35.28 | 35.67 | 2,384,757 | -0.84(-2.30%) |
Feb 01, 2013 | 36.59 | 36.68 | 35.85 | 36.51 | 1,988,091 | +0.24(+0.65%) |
Jan 31, 2013 | 36.59 | 37.34 | 36.07 | 36.27 | 2,655,428 | +0.09(+0.25%) |
Jan 30, 2013 | 36.41 | 36.63 | 36.02 | 36.18 | 1,742,712 | -0.18(-0.48%) |
Jan 29, 2013 | 36.75 | 36.95 | 36.05 | 36.36 | 1,605,078 | -0.39(-1.06%) |
Jan 28, 2013 | 37.21 | 37.32 | 36.68 | 36.75 | 1,033,354 | -0.46(-1.25%) |
Jan 25, 2013 | 36.73 | 37.21 | 36.54 | 37.21 | 1,420,875 | +0.67(+1.84%) |
Jan 24, 2013 | 36.68 | 37.37 | 36.34 | 36.54 | 1,289,905 | -0.09(-0.25%) |
Jan 23, 2013 | 36.65 | 36.83 | 36.21 | 36.63 | 1,029,889 | -0.03(-0.08%) |
Jan 22, 2013 | 36.94 | 36.94 | 36.36 | 36.66 | 1,245,582 | -0.16(-0.43%) |
Jan 18, 2013 | 36.78 | 36.82 | 36.54 | 36.82 | 730,899 | +0.01(+0.02%) |
Jan 17, 2013 | 37.10 | 37.17 | 36.58 | 36.81 | 993,353 | -0.09(-0.25%) |
Jan 16, 2013 | 36.75 | 37.28 | 36.53 | 36.91 | 1,750,856 | +0.10(+0.27%) |
Jan 15, 2013 | 35.50 | 36.81 | 35.40 | 36.81 | 2,116,022 | +1.32(+3.72%) |
Jan 14, 2013 | 35.87 | 36.07 | 35.29 | 35.49 | 1,873,769 | -0.53(-1.48%) |
Jan 11, 2013 | 36.01 | 36.42 | 35.89 | 36.02 | 873,357 | -0.08(-0.21%) |
Jan 10, 2013 | 35.67 | 36.11 | 35.32 | 36.10 | 2,045,531 | +0.72(+2.05%) |
Jan 09, 2013 | 36.29 | 36.35 | 35.32 | 35.37 | 2,250,498 | -0.78(-2.15%) |
Jan 08, 2013 | 36.49 | 36.55 | 35.83 | 36.15 | 1,390,024 | -0.28(-0.77%) |
Jan 07, 2013 | 36.93 | 37.02 | 35.98 | 36.43 | 1,923,952 | -0.13(-0.35%) |
Jan 04, 2013 | 35.75 | 36.74 | 35.73 | 36.56 | 2,457,499 | +0.76(+2.13%) |
Jan 03, 2013 | 34.91 | 35.83 | 34.70 | 35.80 | 2,498,044 | +0.91(+2.60%) |
Jan 02, 2013 | 35.14 | 35.15 | 34.43 | 34.89 | 3,727,562 | +0.22(+0.64%) |
Dec 31, 2012 | 34.24 | 34.79 | 34.10 | 34.67 | 1,093,453 | +0.34(+0.98%) |
Dec 28, 2012 | 34.16 | 34.61 | 33.97 | 34.34 | 1,471,887 | +0.02(+0.04%) |
Dec 27, 2012 | 34.15 | 34.62 | 33.76 | 34.32 | 1,421,271 | +0.15(+0.45%) |
Dec 26, 2012 | 34.63 | 34.74 | 33.72 | 34.17 | 1,341,745 | -0.46(-1.32%) |
Dec 24, 2012 | 34.77 | 34.89 | 34.49 | 34.63 | 296,044 | -0.12(-0.35%) |
Dec 21, 2012 | 34.00 | 34.76 | 33.94 | 34.75 | 3,165,214 | -0.07(-0.20%) |
Dec 20, 2012 | 35.06 | 35.25 | 34.68 | 34.82 | 2,894,905 | -0.14(-0.41%) |
Dec 19, 2012 | 35.40 | 35.52 | 34.91 | 34.96 | 2,906,451 | -0.37(-1.04%) |
Dec 18, 2012 | 34.68 | 35.61 | 34.37 | 35.33 | 3,533,082 | +0.59(+1.69%) |
Dec 17, 2012 | 34.44 | 35.10 | 34.38 | 34.74 | 2,187,915 | +0.34(+1.00%) |
Dec 14, 2012 | 34.60 | 34.61 | 34.15 | 34.40 | 2,045,498 | -0.13(-0.38%) |
Dec 13, 2012 | 34.47 | 35.05 | 34.43 | 34.53 | 3,951,819 | +0.10(+0.29%) |
Dec 12, 2012 | 35.92 | 35.92 | 34.25 | 34.43 | 4,755,233 | -1.25(-3.50%) |
Dec 11, 2012 | 36.17 | 36.31 | 35.26 | 35.68 | 1,602,266 | -0.29(-0.81%) |
Dec 10, 2012 | 36.77 | 36.80 | 35.60 | 35.97 | 3,254,607 | -1.04(-2.82%) |
Dec 07, 2012 | 37.40 | 37.45 | 36.57 | 37.01 | 1,573,169 | -0.31(-0.82%) |
Dec 06, 2012 | 37.84 | 37.99 | 36.95 | 37.32 | 3,162,116 | +0.09(+0.25%) |
Dec 05, 2012 | 37.84 | 37.87 | 37.01 | 37.22 | 1,416,338 | -0.66(-1.75%) |