Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 39.52 | 39.57 | 39.01 | 39.32 | 2,875,774 | -0.36(-0.92%) |
Feb 27, 2013 | 39.60 | 39.92 | 39.46 | 39.68 | 3,064,454 | -0.05(-0.13%) |
Feb 26, 2013 | 39.16 | 39.86 | 39.01 | 39.74 | 2,572,637 | +0.66(+1.68%) |
Feb 25, 2013 | 39.22 | 39.99 | 38.45 | 39.08 | 6,304,229 | +0.01(+0.02%) |
Feb 22, 2013 | 38.28 | 39.08 | 38.14 | 39.07 | 3,411,620 | +0.89(+2.33%) |
Feb 21, 2013 | 38.37 | 38.60 | 37.36 | 38.18 | 11,265,619 | +1.03(+2.77%) |
Feb 20, 2013 | 38.38 | 38.39 | 36.56 | 37.15 | 8,480,103 | -1.32(-3.42%) |
Feb 19, 2013 | 38.48 | 38.85 | 38.13 | 38.47 | 5,928,003 | -0.10(-0.25%) |
Feb 15, 2013 | 38.40 | 39.28 | 38.23 | 38.56 | 11,749,848 | -0.32(-0.82%) |
Feb 14, 2013 | 36.26 | 39.27 | 35.60 | 38.88 | 56,586,412 | +10.55(+37.23%) |
Feb 13, 2013 | 28.13 | 28.58 | 27.90 | 28.33 | 3,371,055 | +0.35(+1.24%) |
Feb 12, 2013 | 27.82 | 28.18 | 27.68 | 27.99 | 3,451,817 | +0.15(+0.54%) |
Feb 11, 2013 | 28.12 | 28.17 | 27.60 | 27.84 | 3,337,200 | -0.47(-1.66%) |
Feb 08, 2013 | 28.10 | 28.81 | 28.09 | 28.31 | 5,522,656 | +0.23(+0.82%) |
Feb 07, 2013 | 27.93 | 28.29 | 27.62 | 28.08 | 5,889,749 | +0.20(+0.70%) |
Feb 06, 2013 | 27.38 | 28.04 | 27.27 | 27.88 | 6,432,514 | -0.16(-0.57%) |
Feb 04, 2013 | 28.59 | 28.73 | 27.95 | 28.04 | 7,387,485 | -1.00(-3.46%) |
Feb 01, 2013 | 29.31 | 29.96 | 28.28 | 29.05 | 13,588,995 | +0.28(+0.99%) |
Jan 31, 2013 | 34.80 | 34.88 | 25.21 | 28.76 | 42,933,848 | -6.05(-17.39%) |
Jan 30, 2013 | 34.93 | 35.18 | 34.72 | 34.81 | 3,041,380 | -0.22(-0.63%) |
Jan 29, 2013 | 34.44 | 35.24 | 34.32 | 35.04 | 3,190,047 | +0.68(+1.97%) |
Jan 28, 2013 | 34.21 | 34.53 | 34.00 | 34.36 | 1,624,578 | +0.14(+0.42%) |
Jan 25, 2013 | 33.76 | 34.44 | 33.52 | 34.22 | 2,721,637 | +0.65(+1.93%) |
Jan 24, 2013 | 33.74 | 33.96 | 33.44 | 33.57 | 1,951,699 | -0.11(-0.32%) |
Jan 23, 2013 | 33.73 | 34.13 | 33.58 | 33.68 | 2,256,701 | -0.19(-0.55%) |
Jan 22, 2013 | 34.30 | 34.37 | 33.52 | 33.86 | 3,467,097 | -0.57(-1.65%) |
Jan 18, 2013 | 34.29 | 34.48 | 33.76 | 34.43 | 2,080,482 | +0.17(+0.49%) |
Jan 17, 2013 | 34.12 | 34.65 | 33.96 | 34.26 | 3,401,498 | -0.09(-0.26%) |
Jan 16, 2013 | 33.06 | 34.57 | 32.88 | 34.35 | 7,721,368 | +1.99(+6.15%) |
Jan 15, 2013 | 31.06 | 32.51 | 30.70 | 32.36 | 3,978,994 | +0.96(+3.06%) |
Jan 14, 2013 | 31.38 | 31.89 | 30.63 | 31.40 | 6,031,498 | -0.27(-0.84%) |
Jan 11, 2013 | 31.77 | 31.99 | 31.47 | 31.67 | 3,193,178 | -0.04(-0.14%) |
Jan 10, 2013 | 32.29 | 32.31 | 31.56 | 31.71 | 3,671,036 | -0.12(-0.39%) |
Jan 09, 2013 | 33.11 | 33.34 | 31.23 | 31.84 | 5,271,497 | -0.21(-0.67%) |
Jan 08, 2013 | 32.34 | 32.41 | 30.97 | 32.05 | 4,972,438 | -0.31(-0.96%) |
Jan 07, 2013 | 32.46 | 32.68 | 32.33 | 32.36 | 2,125,790 | -0.30(-0.93%) |
Jan 04, 2013 | 32.60 | 32.80 | 32.53 | 32.66 | 1,330,884 | +0.05(+0.16%) |
Jan 03, 2013 | 33.28 | 33.31 | 32.48 | 32.61 | 2,907,578 | -0.77(-2.32%) |
Jan 02, 2013 | 33.10 | 33.39 | 31.45 | 33.38 | 2,792,012 | +1.93(+6.13%) |
Dec 31, 2012 | 30.53 | 31.53 | 30.34 | 31.45 | 1,788,604 | +0.91(+2.97%) |
Dec 28, 2012 | 30.80 | 30.90 | 30.52 | 30.55 | 1,001,762 | -0.42(-1.35%) |
Dec 27, 2012 | 30.89 | 31.09 | 30.71 | 30.97 | 1,181,774 | +0.04(+0.14%) |
Dec 26, 2012 | 31.15 | 31.22 | 30.75 | 30.92 | 1,199,341 | -0.25(-0.80%) |
Dec 24, 2012 | 31.11 | 31.38 | 30.75 | 31.17 | 648,705 | -0.12(-0.37%) |
Dec 21, 2012 | 31.63 | 31.69 | 31.09 | 31.29 | 2,944,900 | -0.61(-1.92%) |
Dec 20, 2012 | 31.52 | 32.11 | 31.43 | 31.90 | 1,799,613 | +0.40(+1.27%) |
Dec 19, 2012 | 31.72 | 31.82 | 31.48 | 31.50 | 1,054,291 | -0.27(-0.84%) |
Dec 18, 2012 | 31.57 | 31.82 | 31.45 | 31.77 | 1,308,462 | +0.17(+0.53%) |
Dec 17, 2012 | 31.49 | 31.67 | 31.35 | 31.60 | 1,217,398 | +0.22(+0.71%) |
Dec 14, 2012 | 31.21 | 31.57 | 31.05 | 31.37 | 1,387,062 | +0.09(+0.28%) |
Dec 13, 2012 | 31.74 | 31.88 | 31.20 | 31.29 | 1,358,078 | -0.38(-1.21%) |
Dec 12, 2012 | 31.93 | 32.12 | 31.59 | 31.67 | 1,483,150 | -0.12(-0.36%) |
Dec 11, 2012 | 31.88 | 32.04 | 31.66 | 31.78 | 1,158,525 | +0.01(+0.03%) |
Dec 10, 2012 | 31.99 | 31.99 | 31.56 | 31.77 | 2,307,265 | -0.22(-0.69%) |
Dec 07, 2012 | 31.84 | 32.01 | 31.79 | 32.00 | 1,135,210 | +0.00(+0.00%) |
Dec 06, 2012 | 31.67 | 32.10 | 31.65 | 32.00 | 949,083 | +0.33(+1.04%) |
Dec 05, 2012 | 31.97 | 31.97 | 31.36 | 31.67 | 1,090,808 | -0.20(-0.64%) |