Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 37.97 | 38.13 | 37.62 | 37.63 | 3,156,847 | -0.13(-0.35%) |
Feb 27, 2013 | 37.10 | 37.97 | 36.87 | 37.77 | 2,517,403 | +0.32(+0.84%) |
Feb 26, 2013 | 37.52 | 37.71 | 37.16 | 37.45 | 5,267,717 | +0.19(+0.51%) |
Feb 25, 2013 | 38.37 | 38.51 | 37.24 | 37.26 | 3,156,303 | -0.62(-1.65%) |
Feb 22, 2013 | 37.61 | 38.19 | 37.61 | 37.88 | 2,788,103 | +0.33(+0.89%) |
Feb 21, 2013 | 38.03 | 38.09 | 37.31 | 37.55 | 3,512,384 | -0.56(-1.46%) |
Feb 20, 2013 | 39.03 | 39.34 | 38.08 | 38.11 | 4,173,133 | -1.02(-2.60%) |
Feb 19, 2013 | 38.61 | 39.15 | 38.45 | 39.12 | 3,285,485 | +0.69(+1.81%) |
Feb 15, 2013 | 38.61 | 38.80 | 38.16 | 38.43 | 3,830,007 | -0.30(-0.78%) |
Feb 14, 2013 | 38.30 | 38.86 | 38.26 | 38.73 | 2,392,850 | +0.23(+0.61%) |
Feb 13, 2013 | 38.52 | 38.81 | 38.33 | 38.50 | 2,855,177 | -0.01(-0.02%) |
Feb 12, 2013 | 38.41 | 38.57 | 38.25 | 38.51 | 2,779,983 | +0.16(+0.41%) |
Feb 11, 2013 | 38.27 | 38.40 | 38.09 | 38.35 | 2,863,384 | +0.32(+0.83%) |
Feb 08, 2013 | 37.22 | 38.20 | 36.99 | 38.03 | 3,560,518 | +1.09(+2.95%) |
Feb 07, 2013 | 37.13 | 37.17 | 36.67 | 36.94 | 2,184,071 | -0.29(-0.78%) |
Feb 06, 2013 | 36.92 | 37.38 | 36.91 | 37.23 | 2,358,403 | +0.57(+1.57%) |
Feb 04, 2013 | 37.09 | 37.30 | 36.66 | 36.66 | 2,792,719 | -0.52(-1.39%) |
Feb 01, 2013 | 36.67 | 37.24 | 36.62 | 37.17 | 3,225,804 | +0.86(+2.36%) |
Jan 31, 2013 | 36.83 | 36.83 | 36.22 | 36.32 | 3,183,474 | -0.44(-1.20%) |
Jan 30, 2013 | 36.63 | 36.89 | 36.51 | 36.76 | 2,276,802 | +0.02(+0.05%) |
Jan 29, 2013 | 36.61 | 36.87 | 36.31 | 36.74 | 2,140,334 | +0.10(+0.27%) |
Jan 28, 2013 | 36.53 | 36.76 | 36.47 | 36.64 | 2,213,927 | +0.19(+0.53%) |
Jan 25, 2013 | 36.32 | 36.60 | 36.24 | 36.45 | 2,574,267 | +0.32(+0.88%) |
Jan 24, 2013 | 36.10 | 36.42 | 35.90 | 36.13 | 2,859,416 | +0.06(+0.16%) |
Jan 23, 2013 | 36.04 | 36.16 | 35.81 | 36.08 | 2,722,016 | +0.17(+0.46%) |
Jan 22, 2013 | 35.73 | 35.92 | 35.57 | 35.91 | 2,226,393 | +0.07(+0.21%) |
Jan 18, 2013 | 35.66 | 35.86 | 35.48 | 35.83 | 2,303,139 | +0.00(+0.00%) |
Jan 17, 2013 | 35.16 | 35.94 | 35.13 | 35.83 | 3,085,455 | +0.82(+2.33%) |
Jan 16, 2013 | 34.89 | 35.20 | 34.71 | 35.02 | 3,149,069 | +0.05(+0.14%) |
Jan 15, 2013 | 34.96 | 35.19 | 34.82 | 34.97 | 2,730,810 | -0.18(-0.52%) |
Jan 14, 2013 | 35.63 | 35.75 | 35.03 | 35.15 | 3,326,526 | -0.02(-0.05%) |
Jan 11, 2013 | 35.29 | 35.45 | 35.09 | 35.17 | 2,346,384 | -0.29(-0.82%) |
Jan 10, 2013 | 35.16 | 35.48 | 35.11 | 35.46 | 2,734,603 | +0.42(+1.21%) |
Jan 09, 2013 | 35.11 | 35.29 | 34.79 | 35.04 | 3,745,999 | -0.09(-0.26%) |
Jan 08, 2013 | 35.46 | 35.58 | 35.07 | 35.13 | 2,160,172 | -0.37(-1.03%) |
Jan 07, 2013 | 34.96 | 35.63 | 34.95 | 35.49 | 2,856,234 | +0.11(+0.31%) |
Jan 04, 2013 | 35.98 | 36.03 | 35.31 | 35.39 | 4,209,019 | -0.64(-1.78%) |
Jan 03, 2013 | 36.28 | 36.38 | 35.49 | 36.03 | 3,548,356 | -0.59(-1.61%) |
Jan 02, 2013 | 36.30 | 36.63 | 35.62 | 36.62 | 4,519,401 | +1.61(+4.61%) |
Dec 31, 2012 | 34.51 | 35.03 | 34.28 | 35.00 | 2,813,976 | +0.49(+1.42%) |
Dec 28, 2012 | 34.65 | 34.94 | 34.48 | 34.51 | 1,729,887 | -0.35(-1.00%) |
Dec 27, 2012 | 34.84 | 34.97 | 34.46 | 34.86 | 2,565,082 | +0.08(+0.24%) |
Dec 26, 2012 | 35.10 | 35.29 | 34.73 | 34.78 | 1,705,452 | -0.27(-0.76%) |
Dec 24, 2012 | 34.98 | 35.19 | 34.70 | 35.04 | 1,135,929 | -0.07(-0.19%) |
Dec 21, 2012 | 34.90 | 35.15 | 34.40 | 35.11 | 13,635,283 | -0.13(-0.38%) |
Dec 20, 2012 | 35.28 | 35.34 | 34.94 | 35.24 | 2,792,540 | +0.03(+0.09%) |
Dec 19, 2012 | 35.28 | 35.56 | 35.08 | 35.21 | 3,562,992 | +0.12(+0.36%) |
Dec 18, 2012 | 34.74 | 35.21 | 34.74 | 35.09 | 2,557,654 | +0.51(+1.47%) |
Dec 17, 2012 | 34.47 | 34.77 | 34.36 | 34.58 | 3,025,888 | +0.17(+0.48%) |
Dec 14, 2012 | 34.43 | 34.62 | 34.21 | 34.41 | 2,696,251 | -0.14(-0.41%) |
Dec 13, 2012 | 34.70 | 34.94 | 34.42 | 34.55 | 1,850,316 | -0.42(-1.19%) |
Dec 12, 2012 | 35.17 | 35.33 | 34.91 | 34.97 | 2,093,742 | -0.19(-0.54%) |
Dec 11, 2012 | 34.64 | 35.25 | 34.46 | 35.16 | 3,262,711 | +0.68(+1.98%) |
Dec 10, 2012 | 34.18 | 34.61 | 34.18 | 34.48 | 2,742,459 | +0.12(+0.36%) |
Dec 07, 2012 | 34.05 | 34.41 | 33.90 | 34.35 | 2,635,796 | +0.46(+1.35%) |
Dec 06, 2012 | 33.76 | 34.15 | 33.73 | 33.90 | 2,256,338 | +0.13(+0.39%) |
Dec 05, 2012 | 33.74 | 33.93 | 33.47 | 33.76 | 1,889,174 | -0.07(-0.20%) |