Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 36.83 | 37.02 | 36.57 | 36.58 | 2,454,658 | -0.17(-0.47%) |
Feb 27, 2013 | 35.99 | 36.91 | 35.83 | 36.75 | 2,003,139 | +0.73(+2.04%) |
Feb 26, 2013 | 35.50 | 36.18 | 35.43 | 36.01 | 2,483,092 | +0.68(+1.93%) |
Feb 25, 2013 | 36.45 | 36.89 | 35.32 | 35.33 | 1,765,725 | -1.01(-2.78%) |
Feb 22, 2013 | 35.23 | 36.47 | 35.23 | 36.34 | 2,415,220 | +0.97(+2.74%) |
Feb 21, 2013 | 36.35 | 36.35 | 35.23 | 35.37 | 3,500,110 | -0.91(-2.50%) |
Feb 20, 2013 | 37.07 | 37.16 | 36.19 | 36.28 | 2,234,599 | -0.67(-1.82%) |
Feb 19, 2013 | 36.88 | 37.37 | 36.81 | 36.96 | 1,813,143 | +0.21(+0.56%) |
Feb 15, 2013 | 37.18 | 37.18 | 36.59 | 36.75 | 2,065,942 | -0.35(-0.93%) |
Feb 14, 2013 | 37.06 | 37.48 | 36.85 | 37.09 | 2,390,964 | -0.03(-0.07%) |
Feb 13, 2013 | 37.16 | 37.51 | 36.93 | 37.12 | 3,079,262 | +0.08(+0.21%) |
Feb 12, 2013 | 37.09 | 37.09 | 36.64 | 37.04 | 3,080,354 | +0.11(+0.30%) |
Feb 11, 2013 | 36.93 | 37.05 | 36.58 | 36.93 | 1,298,402 | +0.09(+0.23%) |
Feb 08, 2013 | 36.77 | 37.28 | 36.70 | 36.84 | 1,652,906 | +0.19(+0.52%) |
Feb 07, 2013 | 36.59 | 36.77 | 36.23 | 36.65 | 2,182,885 | -0.16(-0.42%) |
Feb 06, 2013 | 36.55 | 36.97 | 36.29 | 36.81 | 2,509,297 | +0.53(+1.45%) |
Feb 04, 2013 | 35.85 | 36.97 | 35.81 | 36.28 | 4,566,389 | +0.21(+0.58%) |
Feb 01, 2013 | 35.78 | 36.32 | 35.77 | 36.07 | 2,301,459 | +0.50(+1.41%) |
Jan 31, 2013 | 36.13 | 36.27 | 35.49 | 35.57 | 1,811,943 | -0.43(-1.20%) |
Jan 30, 2013 | 36.00 | 36.31 | 35.90 | 36.00 | 1,927,728 | -0.08(-0.22%) |
Jan 29, 2013 | 35.92 | 36.16 | 35.48 | 36.08 | 2,424,965 | -0.01(-0.02%) |
Jan 28, 2013 | 35.96 | 36.52 | 35.92 | 36.09 | 3,866,018 | -0.09(-0.24%) |
Jan 25, 2013 | 34.56 | 36.42 | 34.51 | 36.18 | 6,444,220 | +2.01(+5.87%) |
Jan 24, 2013 | 34.31 | 34.75 | 33.44 | 34.17 | 4,280,670 | -0.50(-1.45%) |
Jan 23, 2013 | 34.82 | 34.95 | 34.28 | 34.67 | 3,005,856 | +0.02(+0.05%) |
Jan 22, 2013 | 34.66 | 34.82 | 34.37 | 34.66 | 2,410,485 | -0.03(-0.10%) |
Jan 18, 2013 | 34.70 | 35.64 | 34.47 | 34.69 | 5,187,431 | +0.04(+0.12%) |
Jan 17, 2013 | 33.17 | 34.79 | 33.17 | 34.65 | 5,182,365 | +1.51(+4.57%) |
Jan 16, 2013 | 32.84 | 33.19 | 32.84 | 33.13 | 1,410,155 | +0.21(+0.63%) |
Jan 15, 2013 | 32.79 | 33.24 | 32.77 | 32.93 | 2,336,619 | -0.12(-0.37%) |
Jan 14, 2013 | 33.07 | 33.38 | 32.67 | 33.05 | 1,668,504 | -0.19(-0.57%) |
Jan 11, 2013 | 32.80 | 33.25 | 32.80 | 33.24 | 1,948,557 | +0.51(+1.56%) |
Jan 10, 2013 | 32.64 | 33.10 | 32.53 | 32.73 | 1,895,328 | +0.48(+1.50%) |
Jan 09, 2013 | 32.08 | 32.30 | 32.04 | 32.24 | 1,696,634 | +0.27(+0.84%) |
Jan 08, 2013 | 32.42 | 32.61 | 31.92 | 31.98 | 1,967,397 | -0.51(-1.57%) |
Jan 07, 2013 | 32.66 | 32.79 | 32.30 | 32.49 | 1,958,143 | -0.43(-1.31%) |
Jan 04, 2013 | 32.90 | 33.13 | 32.82 | 32.92 | 1,946,963 | +0.08(+0.24%) |
Jan 03, 2013 | 32.91 | 33.25 | 32.50 | 32.84 | 3,947,651 | -0.65(-1.94%) |
Jan 02, 2013 | 33.07 | 33.51 | 31.24 | 33.49 | 4,960,324 | +2.25(+7.20%) |
Dec 31, 2012 | 30.88 | 31.34 | 30.54 | 31.24 | 2,365,094 | +0.40(+1.29%) |
Dec 28, 2012 | 30.95 | 31.40 | 30.82 | 30.84 | 1,615,885 | -0.27(-0.86%) |
Dec 27, 2012 | 31.49 | 31.52 | 30.73 | 31.11 | 2,681,671 | -0.41(-1.29%) |
Dec 26, 2012 | 31.95 | 31.99 | 31.45 | 31.52 | 1,646,866 | -0.43(-1.35%) |
Dec 24, 2012 | 31.21 | 32.15 | 31.10 | 31.95 | 1,763,180 | +0.61(+1.96%) |
Dec 21, 2012 | 31.20 | 31.56 | 30.96 | 31.34 | 10,483,871 | -0.30(-0.96%) |
Dec 20, 2012 | 31.68 | 31.86 | 31.34 | 31.64 | 2,372,639 | +0.08(+0.25%) |
Dec 19, 2012 | 31.85 | 32.14 | 31.55 | 31.56 | 2,911,487 | -0.31(-0.98%) |
Dec 18, 2012 | 31.38 | 31.98 | 31.31 | 31.87 | 3,039,608 | +0.50(+1.60%) |
Dec 17, 2012 | 31.42 | 31.91 | 31.09 | 31.37 | 4,158,948 | -0.08(-0.25%) |
Dec 14, 2012 | 31.21 | 31.68 | 31.21 | 31.45 | 2,812,316 | +0.11(+0.36%) |
Dec 13, 2012 | 31.08 | 31.56 | 30.85 | 31.34 | 2,500,426 | +0.16(+0.53%) |
Dec 12, 2012 | 31.53 | 31.81 | 31.13 | 31.17 | 2,458,094 | -0.26(-0.83%) |
Dec 11, 2012 | 31.24 | 31.69 | 31.12 | 31.43 | 3,299,019 | +0.26(+0.83%) |
Dec 10, 2012 | 30.52 | 31.26 | 30.51 | 31.17 | 1,914,430 | +0.51(+1.67%) |
Dec 07, 2012 | 30.47 | 30.78 | 30.36 | 30.66 | 1,878,540 | +0.31(+1.03%) |
Dec 06, 2012 | 30.42 | 30.61 | 30.16 | 30.35 | 2,473,062 | -0.14(-0.45%) |
Dec 05, 2012 | 30.70 | 30.73 | 30.20 | 30.49 | 3,150,568 | -0.22(-0.70%) |