Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 34.68 | 35.46 | 34.67 | 34.93 | 9,443,085 | +0.39(+1.12%) |
Feb 27, 2013 | 33.44 | 34.72 | 33.33 | 34.55 | 12,121,887 | +0.98(+2.92%) |
Feb 26, 2013 | 33.16 | 33.72 | 32.87 | 33.57 | 3,939,551 | -0.11(-0.34%) |
Feb 22, 2013 | 33.73 | 33.88 | 33.55 | 33.68 | 2,503,080 | -0.03(-0.08%) |
Feb 21, 2013 | 33.44 | 33.89 | 33.11 | 33.71 | 6,690,228 | +0.36(+1.07%) |
Feb 20, 2013 | 34.21 | 34.25 | 33.23 | 33.35 | 5,780,058 | -0.94(-2.75%) |
Feb 19, 2013 | 34.17 | 34.39 | 33.56 | 34.29 | 5,579,389 | +0.12(+0.36%) |
Feb 15, 2013 | 34.66 | 34.83 | 34.00 | 34.17 | 2,956,870 | -0.52(-1.49%) |
Feb 14, 2013 | 34.60 | 34.95 | 34.59 | 34.69 | 3,038,514 | -0.06(-0.16%) |
Feb 13, 2013 | 34.78 | 35.03 | 34.24 | 34.74 | 7,630,503 | +0.41(+1.21%) |
Feb 12, 2013 | 34.02 | 34.40 | 33.77 | 34.33 | 23,461,924 | -0.20(-0.57%) |
Feb 11, 2013 | 35.01 | 35.48 | 34.49 | 34.53 | 3,721,019 | -0.53(-1.50%) |
Feb 08, 2013 | 35.13 | 35.31 | 35.00 | 35.06 | 1,983,842 | +0.14(+0.40%) |
Feb 07, 2013 | 35.13 | 35.32 | 34.67 | 34.91 | 3,945,388 | -0.10(-0.30%) |
Feb 06, 2013 | 35.23 | 35.61 | 34.93 | 35.02 | 3,404,590 | -0.41(-1.14%) |
Feb 04, 2013 | 35.81 | 36.23 | 35.25 | 35.42 | 3,404,431 | -0.57(-1.60%) |
Feb 01, 2013 | 35.90 | 36.22 | 35.55 | 36.00 | 2,799,803 | +0.54(+1.51%) |
Jan 31, 2013 | 35.58 | 35.79 | 35.39 | 35.46 | 1,898,528 | -0.40(-1.10%) |
Jan 30, 2013 | 34.43 | 35.92 | 34.34 | 35.86 | 5,432,512 | +1.33(+3.85%) |
Jan 29, 2013 | 35.21 | 35.39 | 34.24 | 34.53 | 7,332,852 | -0.68(-1.93%) |
Jan 28, 2013 | 35.51 | 35.51 | 34.84 | 35.21 | 4,404,382 | -0.34(-0.95%) |
Jan 25, 2013 | 35.64 | 35.78 | 35.54 | 35.55 | 4,152,832 | +0.01(+0.03%) |
Jan 24, 2013 | 35.49 | 35.73 | 35.10 | 35.54 | 2,751,231 | +0.16(+0.45%) |
Jan 23, 2013 | 35.62 | 35.65 | 34.36 | 35.38 | 5,673,818 | -0.41(-1.16%) |
Jan 22, 2013 | 34.84 | 35.86 | 34.69 | 35.79 | 4,174,038 | +0.99(+2.84%) |
Jan 18, 2013 | 34.43 | 35.06 | 34.30 | 34.80 | 3,322,919 | +0.39(+1.12%) |
Jan 17, 2013 | 33.40 | 34.58 | 33.21 | 34.41 | 6,947,800 | +1.28(+3.87%) |
Jan 16, 2013 | 32.88 | 33.18 | 32.47 | 33.13 | 4,173,873 | +0.18(+0.54%) |
Jan 15, 2013 | 31.73 | 33.12 | 31.73 | 32.96 | 6,254,778 | +1.07(+3.37%) |
Jan 14, 2013 | 31.03 | 32.12 | 31.03 | 31.88 | 4,147,050 | +0.61(+1.96%) |
Jan 11, 2013 | 31.19 | 31.84 | 31.16 | 31.27 | 2,770,875 | +0.03(+0.09%) |
Jan 10, 2013 | 31.17 | 31.30 | 30.90 | 31.24 | 2,870,831 | +0.11(+0.36%) |
Jan 09, 2013 | 30.01 | 31.23 | 29.82 | 31.13 | 4,654,298 | +1.27(+4.26%) |
Jan 08, 2013 | 30.40 | 30.61 | 29.80 | 29.86 | 2,508,522 | -0.58(-1.92%) |
Jan 07, 2013 | 30.12 | 30.45 | 30.02 | 30.44 | 2,599,815 | +0.36(+1.19%) |
Jan 04, 2013 | 29.81 | 30.44 | 29.77 | 30.08 | 3,698,337 | +0.27(+0.92%) |
Jan 03, 2013 | 29.13 | 30.00 | 29.07 | 29.81 | 3,457,964 | +0.33(+1.12%) |
Jan 02, 2013 | 29.43 | 29.48 | 28.42 | 29.48 | 5,138,165 | +1.06(+3.75%) |
Dec 31, 2012 | 28.40 | 28.81 | 28.12 | 28.42 | 5,344,679 | +0.03(+0.10%) |
Dec 28, 2012 | 29.07 | 29.90 | 28.36 | 28.39 | 6,360,857 | -0.43(-1.50%) |
Dec 27, 2012 | 28.76 | 28.86 | 28.53 | 28.82 | 1,896,426 | +0.15(+0.53%) |
Dec 26, 2012 | 29.20 | 29.20 | 28.59 | 28.67 | 1,776,321 | -0.54(-1.84%) |
Dec 24, 2012 | 29.33 | 29.56 | 29.07 | 29.21 | 891,030 | -0.12(-0.42%) |
Dec 21, 2012 | 28.74 | 29.48 | 28.40 | 29.33 | 3,420,532 | -0.03(-0.10%) |
Dec 20, 2012 | 29.83 | 29.90 | 29.20 | 29.36 | 4,075,745 | -0.51(-1.70%) |
Dec 19, 2012 | 29.98 | 30.14 | 29.56 | 29.87 | 7,003,639 | -0.05(-0.16%) |
Dec 18, 2012 | 29.55 | 30.27 | 29.55 | 29.91 | 9,299,031 | +0.52(+1.76%) |
Dec 17, 2012 | 29.13 | 29.48 | 28.77 | 29.39 | 9,570,307 | +0.43(+1.50%) |
Dec 14, 2012 | 29.13 | 29.53 | 28.83 | 28.96 | 5,045,399 | -0.09(-0.32%) |
Dec 13, 2012 | 29.52 | 29.53 | 28.57 | 29.06 | 6,608,547 | -1.94(-6.26%) |
Dec 12, 2012 | 31.11 | 31.18 | 30.85 | 31.00 | 8,718,394 | -0.07(-0.21%) |
Dec 11, 2012 | 30.85 | 31.22 | 30.63 | 31.06 | 13,947,716 | -0.84(-2.63%) |
Dec 10, 2012 | 31.71 | 32.00 | 31.55 | 31.90 | 3,776,667 | +0.10(+0.33%) |
Dec 07, 2012 | 31.61 | 32.05 | 31.40 | 31.80 | 4,458,832 | +0.51(+1.63%) |
Dec 06, 2012 | 30.46 | 31.46 | 30.28 | 31.29 | 3,500,929 | +0.77(+2.53%) |
Dec 05, 2012 | 30.19 | 30.69 | 29.98 | 30.52 | 1,804,694 | +0.37(+1.22%) |