Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 36.38 | 36.48 | 36.19 | 36.20 | 5,231,144 | -0.03(-0.09%) |
Feb 27, 2013 | 35.89 | 36.35 | 35.73 | 36.24 | 8,220,894 | +0.39(+1.09%) |
Feb 26, 2013 | 35.90 | 35.94 | 35.59 | 35.85 | 7,859,550 | +0.09(+0.26%) |
Feb 25, 2013 | 36.34 | 36.44 | 35.73 | 35.75 | 7,295,351 | -0.40(-1.11%) |
Feb 22, 2013 | 36.11 | 36.19 | 35.97 | 36.15 | 7,402,680 | +0.16(+0.44%) |
Feb 21, 2013 | 36.10 | 36.11 | 35.87 | 36.00 | 8,937,737 | -0.16(-0.45%) |
Feb 20, 2013 | 36.37 | 36.45 | 36.15 | 36.16 | 8,088,598 | -0.24(-0.65%) |
Feb 19, 2013 | 36.08 | 36.40 | 36.08 | 36.40 | 8,695,282 | +0.22(+0.62%) |
Feb 15, 2013 | 36.10 | 36.20 | 36.03 | 36.17 | 9,877,218 | +0.09(+0.24%) |
Feb 14, 2013 | 35.97 | 36.15 | 35.90 | 36.09 | 6,207,829 | +0.07(+0.20%) |
Feb 13, 2013 | 36.09 | 36.10 | 35.91 | 36.01 | 5,812,702 | -0.02(-0.07%) |
Feb 12, 2013 | 36.05 | 36.15 | 36.01 | 36.04 | 6,160,188 | -0.04(-0.12%) |
Feb 11, 2013 | 36.15 | 36.15 | 36.00 | 36.08 | 2,937,817 | -0.08(-0.21%) |
Feb 08, 2013 | 35.98 | 36.16 | 35.90 | 36.15 | 5,031,697 | +0.27(+0.74%) |
Feb 07, 2013 | 36.05 | 36.06 | 35.70 | 35.89 | 7,836,147 | -0.13(-0.37%) |
Feb 06, 2013 | 36.07 | 36.10 | 35.91 | 36.02 | 4,763,262 | +0.38(+1.08%) |
Feb 04, 2013 | 35.87 | 35.89 | 35.61 | 35.64 | 9,113,265 | -0.40(-1.11%) |
Feb 01, 2013 | 35.90 | 36.10 | 35.79 | 36.04 | 6,749,165 | +0.28(+0.79%) |
Jan 31, 2013 | 35.79 | 35.88 | 35.74 | 35.75 | 7,209,637 | -0.10(-0.28%) |
Jan 30, 2013 | 36.00 | 36.07 | 35.81 | 35.85 | 6,416,496 | -0.11(-0.30%) |
Jan 29, 2013 | 35.62 | 36.02 | 35.60 | 35.96 | 8,677,366 | +0.38(+1.08%) |
Jan 28, 2013 | 35.76 | 35.80 | 35.56 | 35.58 | 6,824,774 | -0.12(-0.35%) |
Jan 25, 2013 | 35.46 | 35.72 | 35.42 | 35.70 | 4,855,987 | +0.27(+0.78%) |
Jan 24, 2013 | 35.36 | 35.54 | 35.29 | 35.43 | 10,801,173 | +0.23(+0.64%) |
Jan 23, 2013 | 35.29 | 35.35 | 35.11 | 35.20 | 6,654,588 | -0.04(-0.12%) |
Jan 22, 2013 | 35.09 | 35.25 | 34.97 | 35.25 | 9,131,791 | +0.10(+0.28%) |
Jan 18, 2013 | 35.05 | 35.15 | 34.92 | 35.15 | 7,230,215 | +0.12(+0.33%) |
Jan 17, 2013 | 34.91 | 35.13 | 34.82 | 35.03 | 5,233,707 | +0.31(+0.89%) |
Jan 16, 2013 | 34.76 | 34.83 | 34.67 | 34.72 | 4,574,896 | -0.07(-0.22%) |
Jan 15, 2013 | 34.70 | 34.83 | 34.69 | 34.80 | 6,897,935 | -0.04(-0.12%) |
Jan 14, 2013 | 34.79 | 34.90 | 34.70 | 34.84 | 5,573,037 | +0.03(+0.10%) |
Jan 11, 2013 | 34.85 | 34.90 | 34.70 | 34.80 | 4,625,487 | -0.01(-0.02%) |
Jan 10, 2013 | 34.70 | 34.85 | 34.54 | 34.81 | 6,623,412 | +0.24(+0.70%) |
Jan 09, 2013 | 34.30 | 34.57 | 34.28 | 34.57 | 6,799,128 | +0.38(+1.10%) |
Jan 08, 2013 | 34.18 | 34.33 | 34.17 | 34.20 | 6,945,609 | +0.01(+0.02%) |
Jan 07, 2013 | 34.01 | 34.23 | 33.98 | 34.19 | 4,960,293 | +0.11(+0.32%) |
Jan 04, 2013 | 34.04 | 34.15 | 34.00 | 34.08 | 5,575,724 | +0.15(+0.44%) |
Jan 03, 2013 | 33.91 | 33.94 | 33.75 | 33.93 | 6,336,322 | +0.05(+0.14%) |
Jan 02, 2013 | 33.75 | 33.91 | 33.23 | 33.88 | 11,441,626 | +0.65(+1.97%) |
Dec 31, 2012 | 32.82 | 33.28 | 32.70 | 33.23 | 14,202,802 | +0.35(+1.07%) |
Dec 28, 2012 | 33.10 | 33.19 | 32.85 | 32.88 | 6,962,032 | -0.32(-0.98%) |
Dec 27, 2012 | 33.29 | 33.37 | 32.90 | 33.20 | 6,581,314 | -0.05(-0.15%) |
Dec 26, 2012 | 33.41 | 33.43 | 33.13 | 33.25 | 5,285,703 | -0.12(-0.35%) |
Dec 24, 2012 | 33.37 | 33.48 | 33.30 | 33.37 | 3,999,749 | -0.13(-0.40%) |
Dec 21, 2012 | 33.49 | 33.64 | 33.38 | 33.50 | 6,688,315 | -0.28(-0.84%) |
Dec 20, 2012 | 33.68 | 33.80 | 33.61 | 33.79 | 5,693,665 | +0.05(+0.15%) |
Dec 19, 2012 | 34.12 | 34.12 | 33.71 | 33.74 | 8,442,718 | -0.36(-1.07%) |
Dec 18, 2012 | 33.96 | 34.15 | 33.77 | 34.10 | 10,223,204 | +0.27(+0.78%) |
Dec 17, 2012 | 33.68 | 33.85 | 33.60 | 33.84 | 6,695,727 | +0.27(+0.79%) |
Dec 14, 2012 | 33.61 | 33.71 | 33.53 | 33.57 | 6,330,340 | -0.13(-0.39%) |
Dec 13, 2012 | 33.96 | 34.02 | 33.64 | 33.71 | 7,154,354 | -0.29(-0.85%) |
Dec 12, 2012 | 34.10 | 34.23 | 33.94 | 34.00 | 8,153,940 | -0.05(-0.15%) |
Dec 11, 2012 | 33.85 | 34.13 | 33.74 | 34.05 | 4,695,245 | +0.36(+1.06%) |
Dec 10, 2012 | 33.46 | 33.75 | 33.42 | 33.69 | 6,323,549 | +0.14(+0.42%) |
Dec 07, 2012 | 33.56 | 33.57 | 33.28 | 33.55 | 5,573,424 | +0.11(+0.32%) |
Dec 06, 2012 | 33.44 | 33.51 | 33.37 | 33.44 | 3,552,156 | -0.02(-0.05%) |
Dec 05, 2012 | 33.42 | 33.60 | 33.22 | 33.46 | 7,594,981 | +0.11(+0.34%) |