Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 37.25 | 37.66 | 37.21 | 37.44 | 5,364,400 | -0.22(-0.58%) |
Feb 27, 2013 | 36.87 | 37.69 | 36.74 | 37.66 | 4,439,852 | +0.65(+1.76%) |
Feb 26, 2013 | 36.22 | 37.02 | 36.11 | 37.01 | 4,580,656 | +0.42(+1.15%) |
Feb 22, 2013 | 36.22 | 36.68 | 36.09 | 36.59 | 2,056,841 | +0.43(+1.20%) |
Feb 21, 2013 | 36.37 | 36.47 | 36.09 | 36.16 | 2,087,860 | -0.25(-0.69%) |
Feb 20, 2013 | 37.09 | 37.10 | 36.30 | 36.41 | 3,466,726 | -0.58(-1.58%) |
Feb 19, 2013 | 36.85 | 37.14 | 36.76 | 36.99 | 2,763,570 | +0.27(+0.73%) |
Feb 15, 2013 | 36.60 | 36.90 | 36.38 | 36.72 | 3,418,793 | +0.05(+0.14%) |
Feb 14, 2013 | 35.90 | 36.68 | 35.81 | 36.67 | 3,133,523 | +0.74(+2.06%) |
Feb 13, 2013 | 35.84 | 35.94 | 35.52 | 35.93 | 3,494,037 | +0.04(+0.11%) |
Feb 12, 2013 | 35.66 | 36.00 | 35.57 | 35.89 | 2,249,987 | +0.17(+0.47%) |
Feb 11, 2013 | 35.99 | 36.23 | 35.52 | 35.72 | 3,086,146 | -0.21(-0.59%) |
Feb 08, 2013 | 35.81 | 35.99 | 35.54 | 35.94 | 2,329,603 | +0.23(+0.65%) |
Feb 07, 2013 | 35.69 | 35.86 | 35.40 | 35.70 | 3,529,401 | +0.11(+0.30%) |
Feb 06, 2013 | 35.73 | 36.28 | 35.38 | 35.60 | 8,035,166 | -0.97(-2.66%) |
Feb 04, 2013 | 36.95 | 36.97 | 36.48 | 36.57 | 3,201,708 | -0.48(-1.29%) |
Feb 01, 2013 | 36.50 | 37.15 | 36.11 | 37.05 | 4,509,651 | +0.75(+2.07%) |
Jan 31, 2013 | 36.43 | 36.56 | 36.15 | 36.29 | 3,438,704 | -0.18(-0.48%) |
Jan 30, 2013 | 36.43 | 36.61 | 36.34 | 36.47 | 3,586,738 | +0.13(+0.35%) |
Jan 29, 2013 | 36.21 | 36.46 | 36.01 | 36.34 | 3,037,415 | +0.16(+0.45%) |
Jan 28, 2013 | 36.24 | 36.45 | 35.97 | 36.18 | 2,625,422 | -0.03(-0.07%) |
Jan 25, 2013 | 35.99 | 36.21 | 35.78 | 36.21 | 2,717,358 | +0.26(+0.73%) |
Jan 24, 2013 | 35.75 | 36.08 | 35.59 | 35.94 | 3,952,862 | +0.27(+0.76%) |
Jan 23, 2013 | 35.42 | 35.79 | 35.38 | 35.67 | 4,063,897 | +0.15(+0.42%) |
Jan 22, 2013 | 34.88 | 35.52 | 34.74 | 35.52 | 3,681,727 | +0.70(+2.00%) |
Jan 18, 2013 | 34.82 | 34.99 | 34.65 | 34.83 | 2,684,856 | +0.01(+0.04%) |
Jan 17, 2013 | 34.41 | 34.91 | 34.36 | 34.81 | 2,075,892 | +0.43(+1.26%) |
Jan 16, 2013 | 34.27 | 34.49 | 34.05 | 34.38 | 2,362,775 | +0.03(+0.09%) |
Jan 15, 2013 | 33.98 | 34.41 | 33.98 | 34.35 | 2,619,467 | +0.26(+0.75%) |
Jan 14, 2013 | 33.93 | 34.36 | 33.92 | 34.09 | 2,819,080 | +0.19(+0.57%) |
Jan 11, 2013 | 33.48 | 33.97 | 33.48 | 33.90 | 2,547,832 | +0.44(+1.31%) |
Jan 10, 2013 | 33.21 | 33.57 | 33.06 | 33.46 | 1,625,061 | +0.29(+0.87%) |
Jan 09, 2013 | 33.31 | 33.51 | 33.05 | 33.17 | 1,864,184 | -0.03(-0.08%) |
Jan 08, 2013 | 33.57 | 33.57 | 32.94 | 33.19 | 2,749,629 | -0.37(-1.10%) |
Jan 07, 2013 | 33.63 | 33.86 | 33.32 | 33.57 | 4,231,068 | -0.18(-0.52%) |
Jan 04, 2013 | 32.43 | 33.99 | 32.23 | 33.74 | 6,008,129 | +1.39(+4.29%) |
Jan 03, 2013 | 32.25 | 32.42 | 32.03 | 32.35 | 3,395,452 | +0.14(+0.43%) |
Jan 02, 2013 | 32.20 | 32.38 | 32.00 | 32.22 | 3,065,935 | +0.42(+1.32%) |
Dec 31, 2012 | 31.55 | 31.83 | 31.40 | 31.80 | 3,157,199 | +0.35(+1.10%) |
Dec 28, 2012 | 31.39 | 31.80 | 31.39 | 31.45 | 2,711,393 | -0.15(-0.46%) |
Dec 27, 2012 | 31.68 | 31.82 | 31.24 | 31.59 | 2,673,793 | -0.25(-0.79%) |
Dec 26, 2012 | 31.97 | 32.25 | 31.76 | 31.85 | 2,274,883 | -0.05(-0.16%) |
Dec 24, 2012 | 31.75 | 31.94 | 31.68 | 31.90 | 1,101,898 | +0.06(+0.18%) |
Dec 21, 2012 | 32.15 | 32.15 | 31.57 | 31.84 | 5,686,653 | -0.41(-1.28%) |
Dec 20, 2012 | 33.46 | 33.54 | 31.92 | 32.25 | 7,479,676 | -0.77(-2.34%) |
Dec 19, 2012 | 33.06 | 33.22 | 32.85 | 33.03 | 4,009,070 | +0.14(+0.42%) |
Dec 18, 2012 | 32.37 | 33.04 | 32.32 | 32.89 | 6,440,338 | +0.50(+1.55%) |
Dec 17, 2012 | 32.29 | 32.44 | 32.03 | 32.39 | 3,824,471 | +0.24(+0.74%) |
Dec 14, 2012 | 31.88 | 32.24 | 31.66 | 32.15 | 4,533,036 | +0.01(+0.04%) |
Dec 13, 2012 | 32.44 | 32.69 | 31.88 | 32.13 | 5,935,684 | -0.18(-0.56%) |
Dec 12, 2012 | 32.55 | 32.79 | 32.29 | 32.32 | 4,656,346 | -0.08(-0.25%) |
Dec 11, 2012 | 33.20 | 33.28 | 32.12 | 32.40 | 10,690,853 | -0.69(-2.09%) |
Dec 10, 2012 | 32.95 | 33.39 | 32.84 | 33.09 | 4,261,944 | -0.55(-1.64%) |
Dec 07, 2012 | 33.70 | 33.80 | 33.39 | 33.64 | 2,680,427 | -0.04(-0.13%) |
Dec 06, 2012 | 33.06 | 33.85 | 33.04 | 33.68 | 3,474,836 | +0.47(+1.40%) |
Dec 05, 2012 | 33.16 | 33.45 | 32.78 | 33.22 | 2,532,192 | +0.04(+0.13%) |