Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 32.18 | 32.14 | 31.67 | 31.93 | 1,584,069 | +0.01(+0.03%) |
Feb 27, 2013 | 31.40 | 32.07 | 31.28 | 31.92 | 1,467,309 | +0.51(+1.62%) |
Feb 26, 2013 | 31.59 | 31.81 | 31.16 | 31.41 | 2,002,464 | -0.19(-0.60%) |
Feb 25, 2013 | 31.89 | 32.26 | 31.59 | 31.60 | 1,675,520 | -0.16(-0.50%) |
Feb 22, 2013 | 31.91 | 32.09 | 31.57 | 31.76 | 1,651,136 | +0.07(+0.22%) |
Feb 21, 2013 | 31.60 | 32.03 | 31.37 | 31.69 | 2,341,661 | -0.02(-0.06%) |
Feb 20, 2013 | 32.68 | 32.73 | 31.62 | 31.71 | 2,000,893 | -1.06(-3.23%) |
Feb 19, 2013 | 33.03 | 33.34 | 32.69 | 32.77 | 2,311,885 | -0.52(-1.56%) |
Feb 15, 2013 | 33.29 | 33.29 | 33.29 | 0 | -0.91(-2.66%) | |
Feb 14, 2013 | 33.70 | 34.32 | 33.51 | 34.20 | 2,046,231 | +0.40(+1.18%) |
Feb 13, 2013 | 34.05 | 34.47 | 33.51 | 33.80 | 1,376,291 | -0.17(-0.50%) |
Feb 12, 2013 | 33.47 | 34.20 | 33.17 | 33.97 | 1,687,579 | +0.68(+2.04%) |
Feb 11, 2013 | 33.40 | 33.53 | 33.07 | 33.29 | 1,471,268 | +0.01(+0.03%) |
Feb 08, 2013 | 34.30 | 34.35 | 33.06 | 33.28 | 3,996,733 | -1.17(-3.40%) |
Feb 07, 2013 | 36.28 | 36.50 | 34.20 | 34.45 | 4,867,822 | -2.19(-5.98%) |
Feb 06, 2013 | 36.80 | 37.01 | 36.64 | 36.64 | 1,405,297 | +0.13(+0.36%) |
Feb 04, 2013 | 36.56 | 36.67 | 36.13 | 36.51 | 1,275,630 | -0.49(-1.32%) |
Feb 01, 2013 | 36.82 | 37.23 | 36.60 | 37.00 | 943,625 | +0.65(+1.79%) |
Jan 31, 2013 | 36.50 | 37.03 | 36.35 | 36.35 | 1,442,537 | -0.19(-0.52%) |
Jan 30, 2013 | 37.28 | 37.59 | 36.44 | 36.54 | 1,251,840 | -0.72(-1.93%) |
Jan 29, 2013 | 37.29 | 37.56 | 37.08 | 37.26 | 963,591 | +0.01(+0.03%) |
Jan 28, 2013 | 38.06 | 38.12 | 37.12 | 37.25 | 1,214,461 | -0.48(-1.27%) |
Jan 25, 2013 | 38.07 | 38.07 | 37.28 | 37.73 | 1,365,542 | -0.12(-0.32%) |
Jan 24, 2013 | 37.83 | 38.08 | 37.50 | 37.85 | 1,003,905 | +0.33(+0.88%) |
Jan 23, 2013 | 37.26 | 37.73 | 37.25 | 37.52 | 1,042,678 | +0.01(+0.03%) |
Jan 22, 2013 | 36.94 | 37.53 | 36.91 | 37.51 | 1,789,486 | +0.61(+1.65%) |
Jan 21, 2013 | 36.89 | 36.98 | 36.72 | 36.90 | 1,651,932 | -0.17(-0.46%) |
Jan 18, 2013 | 36.98 | 37.27 | 36.73 | 37.07 | 2,126,409 | +0.36(+0.98%) |
Jan 17, 2013 | 36.51 | 36.86 | 36.30 | 36.71 | 1,178,482 | +0.43(+1.19%) |
Jan 16, 2013 | 36.75 | 36.75 | 36.18 | 36.28 | 1,488,736 | -0.69(-1.87%) |
Jan 15, 2013 | 36.55 | 37.02 | 36.47 | 36.97 | 1,461,056 | +0.27(+0.74%) |
Jan 14, 2013 | 37.39 | 37.56 | 36.65 | 36.70 | 1,465,635 | -0.23(-0.62%) |
Jan 11, 2013 | 37.54 | 37.54 | 36.64 | 36.93 | 2,247,147 | -0.80(-2.12%) |
Jan 10, 2013 | 37.09 | 37.97 | 37.07 | 37.73 | 2,038,733 | +0.87(+2.36%) |
Jan 09, 2013 | 36.45 | 36.97 | 36.07 | 36.86 | 2,273,623 | +0.66(+1.82%) |
Jan 08, 2013 | 36.75 | 37.04 | 36.20 | 36.20 | 2,400,572 | -0.95(-2.56%) |
Jan 07, 2013 | 36.96 | 37.30 | 36.77 | 37.15 | 1,395,510 | -0.13(-0.35%) |
Jan 04, 2013 | 36.84 | 37.29 | 36.63 | 37.28 | 1,652,061 | +0.35(+0.95%) |
Jan 03, 2013 | 37.35 | 37.39 | 36.71 | 36.93 | 2,203,345 | -0.57(-1.52%) |
Jan 02, 2013 | 37.02 | 37.50 | 36.10 | 37.50 | 2,954,388 | +1.40(+3.88%) |
Dec 31, 2012 | 36.10 | 36.10 | 36.10 | 0 | +1.03(+2.94%) | |
Dec 28, 2012 | 35.43 | 35.44 | 35.07 | 35.07 | 1,826,882 | -0.52(-1.46%) |
Dec 27, 2012 | 35.45 | 35.67 | 35.24 | 35.59 | 972,773 | +0.14(+0.39%) |
Dec 24, 2012 | 35.45 | 35.45 | 35.45 | 0 | -0.35(-0.98%) | |
Dec 21, 2012 | 35.57 | 36.02 | 34.99 | 35.80 | 3,050,723 | +0.24(+0.67%) |
Dec 20, 2012 | 35.96 | 36.07 | 35.32 | 35.56 | 1,877,155 | -0.43(-1.19%) |
Dec 19, 2012 | 35.69 | 36.32 | 35.57 | 35.99 | 2,988,197 | +0.49(+1.38%) |
Dec 18, 2012 | 35.00 | 35.56 | 34.95 | 35.50 | 1,826,522 | +0.47(+1.34%) |
Dec 17, 2012 | 35.01 | 35.42 | 34.80 | 35.03 | 2,654,919 | -0.25(-0.71%) |
Dec 14, 2012 | 34.80 | 35.55 | 34.77 | 35.28 | 1,736,452 | +0.71(+2.05%) |
Dec 13, 2012 | 34.70 | 35.00 | 34.33 | 34.57 | 1,751,130 | -0.41(-1.17%) |
Dec 12, 2012 | 35.10 | 35.30 | 34.74 | 34.98 | 1,789,748 | -0.18(-0.51%) |
Dec 11, 2012 | 35.29 | 35.71 | 35.07 | 35.16 | 1,390,705 | -0.17(-0.48%) |
Dec 10, 2012 | 34.83 | 35.41 | 34.65 | 35.33 | 2,052,009 | +0.73(+2.11%) |
Dec 07, 2012 | 35.01 | 35.18 | 33.98 | 34.60 | 3,956,938 | -0.40(-1.14%) |
Dec 06, 2012 | 34.63 | 35.07 | 34.20 | 35.00 | 2,096,845 | +0.80(+2.34%) |
Dec 05, 2012 | 33.51 | 34.83 | 33.51 | 34.20 | 2,290,091 | +0.95(+2.86%) |