Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 37.04 | 37.44 | 37.00 | 37.23 | 5,395,193 | -0.22(-0.58%) |
Feb 27, 2013 | 36.66 | 37.47 | 36.53 | 37.45 | 4,465,338 | +0.65(+1.76%) |
Feb 26, 2013 | 36.01 | 36.81 | 35.91 | 36.80 | 4,606,950 | +0.42(+1.15%) |
Feb 22, 2013 | 36.01 | 36.47 | 35.89 | 36.38 | 2,068,647 | +0.43(+1.20%) |
Feb 21, 2013 | 36.16 | 36.26 | 35.88 | 35.95 | 2,099,845 | -0.25(-0.69%) |
Feb 20, 2013 | 36.87 | 36.89 | 36.10 | 36.20 | 3,486,626 | -0.58(-1.58%) |
Feb 19, 2013 | 36.64 | 36.93 | 36.55 | 36.78 | 2,779,433 | +0.27(+0.73%) |
Feb 15, 2013 | 36.39 | 36.69 | 36.17 | 36.51 | 3,438,418 | +0.05(+0.14%) |
Feb 14, 2013 | 35.69 | 36.47 | 35.60 | 36.46 | 3,151,510 | +0.74(+2.06%) |
Feb 13, 2013 | 35.63 | 35.73 | 35.31 | 35.73 | 3,514,094 | +0.04(+0.11%) |
Feb 12, 2013 | 35.46 | 35.79 | 35.37 | 35.69 | 2,262,902 | +0.17(+0.47%) |
Feb 11, 2013 | 35.79 | 36.02 | 35.32 | 35.52 | 3,103,862 | -0.21(-0.59%) |
Feb 08, 2013 | 35.61 | 35.79 | 35.33 | 35.73 | 2,342,975 | +0.23(+0.65%) |
Feb 07, 2013 | 35.48 | 35.65 | 35.20 | 35.50 | 3,549,661 | +0.11(+0.30%) |
Feb 06, 2013 | 35.53 | 36.07 | 35.18 | 35.40 | 8,081,290 | -0.97(-2.66%) |
Feb 04, 2013 | 36.74 | 36.76 | 36.27 | 36.36 | 3,220,086 | -0.47(-1.29%) |
Feb 01, 2013 | 36.29 | 36.94 | 35.90 | 36.84 | 4,535,537 | +0.75(+2.07%) |
Jan 31, 2013 | 36.22 | 36.35 | 35.94 | 36.09 | 3,458,443 | -0.17(-0.48%) |
Jan 30, 2013 | 36.22 | 36.40 | 36.14 | 36.26 | 3,607,327 | +0.12(+0.35%) |
Jan 29, 2013 | 36.00 | 36.25 | 35.80 | 36.14 | 3,054,851 | +0.16(+0.45%) |
Jan 28, 2013 | 36.03 | 36.24 | 35.76 | 35.98 | 2,640,493 | -0.03(-0.07%) |
Jan 25, 2013 | 35.78 | 36.01 | 35.58 | 36.00 | 2,732,956 | +0.26(+0.73%) |
Jan 24, 2013 | 35.54 | 35.88 | 35.39 | 35.74 | 3,975,552 | +0.27(+0.76%) |
Jan 23, 2013 | 35.22 | 35.59 | 35.17 | 35.47 | 4,087,225 | +0.15(+0.42%) |
Jan 22, 2013 | 34.68 | 35.32 | 34.55 | 35.32 | 3,702,861 | +0.69(+2.00%) |
Jan 18, 2013 | 34.62 | 34.79 | 34.45 | 34.63 | 2,700,268 | +0.01(+0.04%) |
Jan 17, 2013 | 34.21 | 34.71 | 34.17 | 34.62 | 2,087,808 | +0.43(+1.26%) |
Jan 16, 2013 | 34.07 | 34.29 | 33.85 | 34.18 | 2,376,338 | +0.03(+0.09%) |
Jan 15, 2013 | 33.79 | 34.21 | 33.79 | 34.15 | 2,634,503 | +0.26(+0.75%) |
Jan 14, 2013 | 33.74 | 34.16 | 33.72 | 33.90 | 2,835,262 | +0.19(+0.57%) |
Jan 11, 2013 | 33.29 | 33.78 | 33.29 | 33.70 | 2,562,458 | +0.44(+1.31%) |
Jan 10, 2013 | 33.02 | 33.38 | 32.87 | 33.27 | 1,634,390 | +0.29(+0.87%) |
Jan 09, 2013 | 33.12 | 33.32 | 32.86 | 32.98 | 1,874,884 | -0.02(-0.08%) |
Jan 08, 2013 | 33.38 | 33.38 | 32.76 | 33.01 | 2,765,412 | -0.37(-1.10%) |
Jan 07, 2013 | 33.44 | 33.67 | 33.13 | 33.37 | 4,255,355 | -0.17(-0.52%) |
Jan 04, 2013 | 32.24 | 33.80 | 32.04 | 33.55 | 6,042,617 | +1.38(+4.29%) |
Jan 03, 2013 | 32.06 | 32.24 | 31.84 | 32.17 | 3,414,942 | +0.14(+0.43%) |
Jan 02, 2013 | 32.02 | 32.19 | 31.82 | 32.03 | 3,083,534 | +0.42(+1.32%) |
Dec 31, 2012 | 31.37 | 31.65 | 31.22 | 31.61 | 3,175,323 | +0.34(+1.10%) |
Dec 28, 2012 | 31.21 | 31.61 | 31.21 | 31.27 | 2,726,957 | -0.15(-0.46%) |
Dec 27, 2012 | 31.50 | 31.64 | 31.07 | 31.41 | 2,689,142 | -0.25(-0.79%) |
Dec 26, 2012 | 31.79 | 32.07 | 31.58 | 31.66 | 2,287,941 | -0.05(-0.16%) |
Dec 24, 2012 | 31.57 | 31.76 | 31.50 | 31.71 | 1,108,223 | +0.06(+0.18%) |
Dec 21, 2012 | 31.97 | 31.97 | 31.39 | 31.66 | 5,719,296 | -0.41(-1.28%) |
Dec 20, 2012 | 33.27 | 33.35 | 31.74 | 32.07 | 7,522,611 | -0.77(-2.34%) |
Dec 19, 2012 | 32.87 | 33.03 | 32.67 | 32.84 | 4,032,083 | +0.14(+0.42%) |
Dec 18, 2012 | 32.18 | 32.86 | 32.13 | 32.70 | 6,477,307 | +0.50(+1.55%) |
Dec 17, 2012 | 32.10 | 32.26 | 31.85 | 32.20 | 3,846,424 | +0.24(+0.74%) |
Dec 14, 2012 | 31.70 | 32.06 | 31.48 | 31.96 | 4,559,056 | +0.01(+0.04%) |
Dec 13, 2012 | 32.26 | 32.51 | 31.70 | 31.95 | 5,969,757 | -0.18(-0.56%) |
Dec 12, 2012 | 32.36 | 32.61 | 32.10 | 32.13 | 4,683,075 | -0.08(-0.25%) |
Dec 11, 2012 | 33.01 | 33.09 | 31.94 | 32.21 | 10,752,221 | -0.69(-2.09%) |
Dec 10, 2012 | 32.76 | 33.20 | 32.65 | 32.90 | 4,286,409 | -0.55(-1.64%) |
Dec 07, 2012 | 33.51 | 33.61 | 33.20 | 33.45 | 2,695,813 | -0.04(-0.13%) |
Dec 06, 2012 | 32.87 | 33.65 | 32.86 | 33.49 | 3,494,783 | +0.46(+1.40%) |
Dec 05, 2012 | 32.97 | 33.26 | 32.59 | 33.03 | 2,546,727 | +0.04(+0.13%) |