Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 34.30 | 34.54 | 34.21 | 34.23 | 5,426,523 | -0.31(-0.90%) |
Feb 27, 2013 | 33.85 | 34.62 | 33.81 | 34.54 | 4,468,950 | +0.44(+1.29%) |
Feb 26, 2013 | 34.12 | 34.31 | 33.79 | 34.10 | 3,924,458 | +0.08(+0.23%) |
Feb 25, 2013 | 34.71 | 34.79 | 34.01 | 34.02 | 6,319,292 | -0.62(-1.79%) |
Feb 22, 2013 | 34.62 | 34.65 | 34.22 | 34.65 | 4,003,046 | +0.37(+1.07%) |
Feb 21, 2013 | 34.54 | 34.59 | 33.98 | 34.28 | 8,470,202 | -0.96(-2.71%) |
Feb 20, 2013 | 35.76 | 35.85 | 35.14 | 35.23 | 10,746,265 | -1.55(-4.23%) |
Feb 19, 2013 | 36.75 | 36.83 | 36.50 | 36.79 | 5,190,155 | +0.41(+1.13%) |
Feb 15, 2013 | 36.67 | 36.69 | 36.25 | 36.38 | 3,132,712 | -0.29(-0.79%) |
Feb 14, 2013 | 36.41 | 36.69 | 36.32 | 36.67 | 5,109,049 | +0.76(+2.11%) |
Feb 13, 2013 | 35.92 | 36.16 | 35.82 | 35.91 | 2,923,969 | +0.46(+1.29%) |
Feb 12, 2013 | 35.12 | 35.64 | 35.11 | 35.45 | 3,089,392 | +0.02(+0.06%) |
Feb 11, 2013 | 35.49 | 35.49 | 35.31 | 35.43 | 1,915,631 | -0.21(-0.59%) |
Feb 08, 2013 | 35.73 | 35.78 | 35.57 | 35.64 | 2,953,271 | +0.30(+0.84%) |
Feb 07, 2013 | 35.57 | 35.61 | 35.23 | 35.34 | 2,594,838 | -0.26(-0.72%) |
Feb 06, 2013 | 35.39 | 35.71 | 35.36 | 35.60 | 3,172,190 | -0.05(-0.14%) |
Feb 04, 2013 | 35.87 | 35.94 | 35.50 | 35.65 | 3,809,988 | -0.65(-1.80%) |
Feb 01, 2013 | 36.33 | 36.42 | 36.17 | 36.30 | 3,444,870 | +0.31(+0.85%) |
Jan 31, 2013 | 36.04 | 36.15 | 35.91 | 35.99 | 3,273,056 | +0.37(+1.03%) |
Jan 30, 2013 | 35.85 | 36.04 | 35.58 | 35.63 | 3,233,893 | -0.22(-0.61%) |
Jan 29, 2013 | 35.55 | 35.92 | 35.54 | 35.85 | 3,285,877 | +0.48(+1.37%) |
Jan 28, 2013 | 35.40 | 35.43 | 35.18 | 35.36 | 2,806,790 | +0.00(+0.00%) |
Jan 25, 2013 | 35.48 | 35.53 | 35.22 | 35.36 | 2,987,192 | -0.16(-0.46%) |
Jan 24, 2013 | 35.69 | 35.91 | 35.50 | 35.53 | 4,090,134 | -0.08(-0.23%) |
Jan 23, 2013 | 35.89 | 35.94 | 35.53 | 35.61 | 5,553,240 | -0.02(-0.06%) |
Jan 22, 2013 | 35.26 | 35.69 | 35.25 | 35.63 | 5,198,846 | +0.48(+1.38%) |
Jan 18, 2013 | 35.12 | 35.34 | 34.82 | 35.15 | 4,238,470 | +0.07(+0.21%) |
Jan 17, 2013 | 34.99 | 35.14 | 34.85 | 35.07 | 3,581,415 | +0.14(+0.41%) |
Jan 16, 2013 | 34.78 | 35.01 | 34.75 | 34.93 | 3,671,016 | -0.20(-0.56%) |
Jan 15, 2013 | 34.91 | 35.16 | 34.91 | 35.13 | 3,225,751 | -0.05(-0.16%) |
Jan 14, 2013 | 35.15 | 35.26 | 35.02 | 35.18 | 4,028,969 | +0.13(+0.38%) |
Jan 11, 2013 | 35.18 | 35.25 | 34.93 | 35.05 | 5,111,197 | -0.93(-2.58%) |
Jan 10, 2013 | 36.24 | 36.24 | 35.80 | 35.98 | 7,416,100 | -0.12(-0.34%) |
Jan 09, 2013 | 36.21 | 36.30 | 36.02 | 36.10 | 4,068,262 | +0.20(+0.55%) |
Jan 08, 2013 | 35.93 | 36.01 | 35.78 | 35.91 | 3,321,121 | -0.53(-1.44%) |
Jan 07, 2013 | 36.04 | 36.47 | 36.02 | 36.43 | 6,153,711 | +0.13(+0.35%) |
Jan 04, 2013 | 36.01 | 36.36 | 36.01 | 36.30 | 4,175,341 | +0.17(+0.47%) |
Jan 03, 2013 | 36.12 | 36.44 | 35.99 | 36.14 | 4,472,511 | -0.41(-1.13%) |
Jan 02, 2013 | 36.56 | 36.57 | 36.29 | 36.55 | 4,466,002 | +0.69(+1.93%) |
Dec 31, 2012 | 35.19 | 35.93 | 35.15 | 35.86 | 4,764,044 | +0.71(+2.03%) |
Dec 28, 2012 | 35.21 | 35.41 | 35.07 | 35.14 | 4,332,606 | -0.11(-0.30%) |
Dec 27, 2012 | 35.45 | 35.45 | 34.89 | 35.25 | 3,335,772 | +0.16(+0.46%) |
Dec 26, 2012 | 35.12 | 35.34 | 35.08 | 35.09 | 1,967,597 | +0.14(+0.41%) |
Dec 24, 2012 | 34.82 | 35.18 | 34.82 | 34.95 | 1,264,295 | -0.25(-0.70%) |
Dec 21, 2012 | 35.04 | 35.31 | 34.96 | 35.19 | 3,691,644 | -0.37(-1.03%) |
Dec 20, 2012 | 35.62 | 35.65 | 35.40 | 35.56 | 5,674,799 | +0.21(+0.59%) |
Dec 19, 2012 | 35.80 | 35.81 | 35.34 | 35.35 | 6,427,624 | -0.20(-0.57%) |
Dec 18, 2012 | 35.61 | 35.68 | 35.40 | 35.55 | 6,028,552 | +0.23(+0.66%) |
Dec 17, 2012 | 35.08 | 35.39 | 35.06 | 35.32 | 5,199,614 | +0.43(+1.22%) |
Dec 14, 2012 | 34.70 | 35.01 | 34.65 | 34.89 | 5,015,857 | +0.37(+1.07%) |
Dec 13, 2012 | 34.58 | 34.82 | 34.37 | 34.52 | 6,855,907 | +0.08(+0.24%) |
Dec 12, 2012 | 34.51 | 34.72 | 34.35 | 34.44 | 4,637,008 | +0.08(+0.24%) |
Dec 11, 2012 | 34.09 | 34.46 | 34.09 | 34.36 | 6,701,502 | +0.60(+1.77%) |
Dec 10, 2012 | 33.47 | 33.87 | 33.44 | 33.76 | 6,180,002 | +0.42(+1.25%) |
Dec 07, 2012 | 33.32 | 33.47 | 33.18 | 33.34 | 2,997,377 | +0.12(+0.36%) |
Dec 06, 2012 | 33.21 | 33.34 | 33.13 | 33.22 | 3,774,541 | +0.06(+0.19%) |
Dec 05, 2012 | 33.10 | 33.45 | 32.99 | 33.16 | 8,113,593 | +0.35(+1.07%) |