Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 34.47 | 34.53 | 34.10 | 34.21 | 3,598,963 | -0.20(-0.58%) |
Feb 27, 2013 | 34.51 | 34.66 | 34.05 | 34.41 | 2,188,243 | -0.16(-0.47%) |
Feb 26, 2013 | 35.43 | 35.72 | 34.50 | 34.57 | 3,130,369 | -0.83(-2.34%) |
Feb 25, 2013 | 35.71 | 36.18 | 35.40 | 35.40 | 2,740,481 | -0.31(-0.86%) |
Feb 22, 2013 | 34.28 | 35.72 | 34.14 | 35.71 | 3,498,031 | +1.53(+4.47%) |
Feb 21, 2013 | 34.20 | 34.35 | 33.87 | 34.18 | 1,926,495 | -0.08(-0.25%) |
Feb 20, 2013 | 34.63 | 34.77 | 34.24 | 34.27 | 1,953,690 | -0.38(-1.11%) |
Feb 19, 2013 | 33.59 | 34.78 | 33.59 | 34.65 | 2,857,337 | +1.21(+3.61%) |
Feb 15, 2013 | 33.87 | 33.98 | 33.33 | 33.44 | 2,420,328 | -0.34(-1.00%) |
Feb 14, 2013 | 34.33 | 34.84 | 33.73 | 33.78 | 2,618,680 | -0.50(-1.46%) |
Feb 13, 2013 | 34.03 | 34.28 | 34.00 | 34.28 | 1,439,091 | +0.31(+0.90%) |
Feb 12, 2013 | 33.86 | 34.07 | 33.73 | 33.97 | 1,519,052 | +0.13(+0.39%) |
Feb 11, 2013 | 34.05 | 34.15 | 33.80 | 33.84 | 1,021,642 | -0.28(-0.81%) |
Feb 08, 2013 | 34.03 | 34.19 | 33.98 | 34.12 | 1,094,250 | +0.08(+0.23%) |
Feb 07, 2013 | 33.87 | 34.09 | 33.87 | 34.04 | 943,698 | +0.15(+0.45%) |
Feb 06, 2013 | 34.13 | 34.13 | 33.82 | 33.89 | 1,614,890 | -0.02(-0.07%) |
Feb 04, 2013 | 34.60 | 34.63 | 33.89 | 33.91 | 1,836,138 | -0.94(-2.71%) |
Feb 01, 2013 | 34.95 | 35.16 | 34.72 | 34.86 | 1,248,929 | +0.15(+0.42%) |
Jan 31, 2013 | 34.94 | 35.01 | 34.46 | 34.71 | 2,788,970 | -0.31(-0.90%) |
Jan 30, 2013 | 34.87 | 35.15 | 34.75 | 35.03 | 1,171,298 | +0.05(+0.15%) |
Jan 29, 2013 | 34.63 | 34.99 | 34.62 | 34.97 | 952,791 | +0.29(+0.84%) |
Jan 28, 2013 | 34.70 | 34.70 | 34.46 | 34.68 | 989,969 | +0.02(+0.04%) |
Jan 25, 2013 | 34.95 | 34.98 | 34.48 | 34.66 | 1,512,716 | -0.27(-0.77%) |
Jan 24, 2013 | 34.52 | 35.09 | 34.52 | 34.93 | 1,318,550 | +0.47(+1.36%) |
Jan 23, 2013 | 34.70 | 34.88 | 34.34 | 34.46 | 1,436,337 | -0.32(-0.93%) |
Jan 22, 2013 | 34.46 | 35.02 | 34.32 | 34.79 | 2,268,182 | +0.34(+0.98%) |
Jan 18, 2013 | 34.01 | 34.49 | 33.83 | 34.45 | 1,587,090 | +0.48(+1.42%) |
Jan 17, 2013 | 33.63 | 33.99 | 33.40 | 33.97 | 1,362,928 | +0.55(+1.66%) |
Jan 16, 2013 | 33.10 | 33.47 | 33.04 | 33.41 | 1,351,059 | +0.32(+0.95%) |
Jan 15, 2013 | 32.84 | 33.13 | 32.71 | 33.10 | 866,049 | +0.14(+0.42%) |
Jan 14, 2013 | 32.77 | 32.96 | 32.51 | 32.96 | 961,159 | +0.16(+0.49%) |
Jan 11, 2013 | 32.70 | 33.21 | 32.62 | 32.80 | 1,208,040 | +0.27(+0.83%) |
Jan 10, 2013 | 32.53 | 32.65 | 32.34 | 32.53 | 1,182,199 | +0.18(+0.55%) |
Jan 09, 2013 | 32.25 | 32.41 | 32.10 | 32.35 | 1,116,018 | +0.22(+0.67%) |
Jan 08, 2013 | 32.09 | 32.30 | 31.70 | 32.14 | 2,226,759 | -0.10(-0.31%) |
Jan 07, 2013 | 32.81 | 32.99 | 32.16 | 32.24 | 2,589,202 | -0.61(-1.85%) |
Jan 04, 2013 | 33.01 | 33.06 | 32.69 | 32.84 | 1,879,770 | -0.15(-0.44%) |
Jan 03, 2013 | 33.37 | 33.37 | 32.82 | 32.99 | 2,845,739 | -0.46(-1.38%) |
Jan 02, 2013 | 33.24 | 33.45 | 32.87 | 33.45 | 1,810,663 | +0.58(+1.75%) |
Dec 31, 2012 | 32.75 | 32.87 | 32.40 | 32.87 | 1,299,205 | +0.06(+0.19%) |
Dec 28, 2012 | 32.97 | 33.07 | 32.79 | 32.81 | 873,944 | -0.35(-1.04%) |
Dec 27, 2012 | 33.19 | 33.31 | 32.86 | 33.16 | 941,110 | -0.03(-0.09%) |
Dec 26, 2012 | 33.27 | 33.36 | 33.11 | 33.19 | 627,810 | -0.06(-0.18%) |
Dec 24, 2012 | 33.18 | 33.40 | 33.04 | 33.25 | 321,677 | -0.06(-0.18%) |
Dec 21, 2012 | 33.11 | 33.44 | 33.11 | 33.31 | 1,690,687 | -0.12(-0.34%) |
Dec 20, 2012 | 33.50 | 33.54 | 33.27 | 33.43 | 964,578 | +0.05(+0.14%) |
Dec 19, 2012 | 33.77 | 33.80 | 33.38 | 33.38 | 795,579 | -0.31(-0.93%) |
Dec 18, 2012 | 33.43 | 33.80 | 33.38 | 33.70 | 1,501,030 | +0.28(+0.85%) |
Dec 17, 2012 | 33.11 | 33.55 | 33.03 | 33.41 | 1,485,215 | +0.35(+1.05%) |
Dec 14, 2012 | 33.15 | 33.17 | 33.00 | 33.07 | 1,338,030 | -0.08(-0.25%) |
Dec 13, 2012 | 33.24 | 33.40 | 33.03 | 33.15 | 1,146,166 | +0.03(+0.09%) |
Dec 12, 2012 | 33.48 | 33.57 | 33.01 | 33.12 | 1,880,454 | -0.40(-1.19%) |
Dec 11, 2012 | 33.33 | 33.66 | 33.25 | 33.52 | 1,317,425 | +0.18(+0.53%) |
Dec 10, 2012 | 33.40 | 33.40 | 32.97 | 33.34 | 1,421,658 | +0.30(+0.91%) |
Dec 07, 2012 | 32.69 | 33.07 | 32.68 | 33.04 | 1,402,326 | +0.39(+1.20%) |
Dec 06, 2012 | 32.57 | 32.70 | 32.37 | 32.65 | 1,863,108 | +0.08(+0.24%) |
Dec 05, 2012 | 32.06 | 32.58 | 32.03 | 32.57 | 2,595,019 | +0.50(+1.56%) |