Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 39.36 | 39.41 | 38.85 | 39.16 | 2,887,257 | -0.36(-0.92%) |
Feb 27, 2013 | 39.44 | 39.77 | 39.30 | 39.53 | 3,076,690 | -0.05(-0.13%) |
Feb 26, 2013 | 39.00 | 39.70 | 38.85 | 39.58 | 2,582,909 | +0.66(+1.68%) |
Feb 25, 2013 | 39.07 | 39.83 | 38.30 | 38.92 | 6,329,402 | +0.01(+0.02%) |
Feb 22, 2013 | 38.13 | 38.93 | 37.99 | 38.92 | 3,425,243 | +0.89(+2.33%) |
Feb 21, 2013 | 38.22 | 38.45 | 37.22 | 38.03 | 11,310,603 | +1.03(+2.78%) |
Feb 20, 2013 | 38.22 | 38.23 | 36.41 | 37.00 | 8,513,965 | -1.31(-3.42%) |
Feb 19, 2013 | 38.33 | 38.69 | 37.98 | 38.31 | 5,951,674 | -0.10(-0.25%) |
Feb 15, 2013 | 38.24 | 39.13 | 38.07 | 38.41 | 11,796,766 | -0.32(-0.82%) |
Feb 14, 2013 | 36.12 | 39.11 | 35.45 | 38.73 | 56,812,364 | +10.51(+37.23%) |
Feb 13, 2013 | 28.02 | 28.47 | 27.79 | 28.22 | 3,384,515 | +0.35(+1.24%) |
Feb 12, 2013 | 27.71 | 28.07 | 27.57 | 27.88 | 3,465,600 | +0.15(+0.54%) |
Feb 11, 2013 | 28.01 | 28.06 | 27.49 | 27.73 | 3,350,526 | -0.47(-1.66%) |
Feb 08, 2013 | 27.99 | 28.70 | 27.98 | 28.20 | 5,544,708 | +0.23(+0.82%) |
Feb 07, 2013 | 27.82 | 28.18 | 27.51 | 27.96 | 5,913,267 | +0.19(+0.70%) |
Feb 06, 2013 | 27.27 | 27.93 | 27.16 | 27.77 | 6,458,199 | -0.16(-0.57%) |
Feb 04, 2013 | 28.48 | 28.61 | 27.84 | 27.93 | 7,416,984 | -1.00(-3.46%) |
Feb 01, 2013 | 29.20 | 29.84 | 28.17 | 28.93 | 13,643,256 | +0.28(+0.99%) |
Jan 31, 2013 | 34.67 | 34.75 | 25.11 | 28.65 | 43,105,288 | -6.03(-17.39%) |
Jan 30, 2013 | 34.79 | 35.04 | 34.59 | 34.68 | 3,053,524 | -0.22(-0.63%) |
Jan 29, 2013 | 34.30 | 35.10 | 34.19 | 34.90 | 3,202,785 | +0.67(+1.97%) |
Jan 28, 2013 | 34.07 | 34.39 | 33.87 | 34.22 | 1,631,065 | +0.14(+0.42%) |
Jan 25, 2013 | 33.62 | 34.30 | 33.39 | 34.08 | 2,732,505 | +0.65(+1.93%) |
Jan 24, 2013 | 33.60 | 33.83 | 33.31 | 33.44 | 1,959,492 | -0.11(-0.32%) |
Jan 23, 2013 | 33.60 | 33.99 | 33.44 | 33.54 | 2,265,712 | -0.19(-0.55%) |
Jan 22, 2013 | 34.16 | 34.23 | 33.38 | 33.73 | 3,480,942 | -0.57(-1.65%) |
Jan 18, 2013 | 34.15 | 34.34 | 33.63 | 34.29 | 2,088,789 | +0.17(+0.49%) |
Jan 17, 2013 | 33.98 | 34.52 | 33.83 | 34.13 | 3,415,081 | -0.09(-0.26%) |
Jan 16, 2013 | 32.93 | 34.44 | 32.75 | 34.21 | 7,752,200 | +1.98(+6.15%) |
Jan 15, 2013 | 30.94 | 32.38 | 30.58 | 32.23 | 3,994,882 | +0.96(+3.06%) |
Jan 14, 2013 | 31.26 | 31.76 | 30.51 | 31.28 | 6,055,583 | -0.27(-0.84%) |
Jan 11, 2013 | 31.64 | 31.86 | 31.35 | 31.54 | 3,205,929 | -0.04(-0.14%) |
Jan 10, 2013 | 32.16 | 32.18 | 31.44 | 31.59 | 3,685,695 | -0.12(-0.39%) |
Jan 09, 2013 | 32.98 | 33.21 | 31.11 | 31.71 | 5,292,547 | -0.21(-0.67%) |
Jan 08, 2013 | 32.21 | 32.28 | 30.85 | 31.92 | 4,992,294 | -0.31(-0.96%) |
Jan 07, 2013 | 32.33 | 32.55 | 32.20 | 32.23 | 2,134,278 | -0.30(-0.93%) |
Jan 04, 2013 | 32.47 | 32.67 | 32.40 | 32.53 | 1,336,198 | +0.05(+0.16%) |
Jan 03, 2013 | 33.14 | 33.18 | 32.35 | 32.48 | 2,919,189 | -0.77(-2.32%) |
Jan 02, 2013 | 32.97 | 33.26 | 31.33 | 33.25 | 2,803,161 | +1.92(+6.13%) |
Dec 31, 2012 | 30.41 | 31.40 | 30.22 | 31.33 | 1,795,746 | +0.90(+2.97%) |
Dec 28, 2012 | 30.67 | 30.78 | 30.40 | 30.43 | 1,005,762 | -0.42(-1.35%) |
Dec 27, 2012 | 30.77 | 30.97 | 30.59 | 30.84 | 1,186,493 | +0.04(+0.14%) |
Dec 26, 2012 | 31.03 | 31.10 | 30.63 | 30.80 | 1,204,130 | -0.25(-0.80%) |
Dec 24, 2012 | 30.98 | 31.26 | 30.63 | 31.05 | 651,295 | -0.12(-0.37%) |
Dec 21, 2012 | 31.51 | 31.57 | 30.97 | 31.16 | 2,956,659 | -0.61(-1.92%) |
Dec 20, 2012 | 31.39 | 31.98 | 31.30 | 31.77 | 1,806,799 | +0.40(+1.27%) |
Dec 19, 2012 | 31.59 | 31.69 | 31.36 | 31.37 | 1,058,501 | -0.27(-0.84%) |
Dec 18, 2012 | 31.44 | 31.69 | 31.32 | 31.64 | 1,313,687 | +0.17(+0.53%) |
Dec 17, 2012 | 31.36 | 31.54 | 31.22 | 31.47 | 1,222,259 | +0.22(+0.71%) |
Dec 14, 2012 | 31.08 | 31.44 | 30.92 | 31.25 | 1,392,600 | +0.09(+0.28%) |
Dec 13, 2012 | 31.61 | 31.75 | 31.07 | 31.16 | 1,363,501 | -0.38(-1.21%) |
Dec 12, 2012 | 31.81 | 32.00 | 31.46 | 31.54 | 1,489,073 | -0.12(-0.36%) |
Dec 11, 2012 | 31.75 | 31.91 | 31.53 | 31.66 | 1,163,151 | +0.01(+0.03%) |
Dec 10, 2012 | 31.86 | 31.86 | 31.44 | 31.65 | 2,316,479 | -0.22(-0.69%) |
Dec 07, 2012 | 31.72 | 31.89 | 31.67 | 31.87 | 1,139,743 | +0.00(+0.00%) |
Dec 06, 2012 | 31.54 | 31.98 | 31.52 | 31.87 | 952,873 | +0.33(+1.04%) |
Dec 05, 2012 | 31.84 | 31.84 | 31.23 | 31.54 | 1,095,163 | -0.20(-0.64%) |