Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 37.98 | 38.14 | 37.63 | 37.64 | 3,156,511 | -0.13(-0.35%) |
Feb 27, 2013 | 37.10 | 37.97 | 36.88 | 37.77 | 2,517,134 | +0.32(+0.84%) |
Feb 26, 2013 | 37.52 | 37.71 | 37.16 | 37.45 | 5,267,155 | +0.19(+0.51%) |
Feb 25, 2013 | 38.38 | 38.51 | 37.25 | 37.26 | 3,155,966 | -0.62(-1.65%) |
Feb 22, 2013 | 37.61 | 38.19 | 37.61 | 37.89 | 2,787,806 | +0.33(+0.89%) |
Feb 21, 2013 | 38.04 | 38.09 | 37.32 | 37.55 | 3,512,009 | -0.56(-1.46%) |
Feb 20, 2013 | 39.03 | 39.34 | 38.09 | 38.11 | 4,172,688 | -1.02(-2.60%) |
Feb 19, 2013 | 38.62 | 39.15 | 38.45 | 39.13 | 3,285,135 | +0.70(+1.81%) |
Feb 15, 2013 | 38.61 | 38.81 | 38.17 | 38.43 | 3,829,599 | -0.30(-0.78%) |
Feb 14, 2013 | 38.30 | 38.87 | 38.27 | 38.73 | 2,392,595 | +0.23(+0.61%) |
Feb 13, 2013 | 38.53 | 38.81 | 38.34 | 38.50 | 2,854,873 | -0.01(-0.02%) |
Feb 12, 2013 | 38.41 | 38.58 | 38.25 | 38.51 | 2,779,686 | +0.16(+0.41%) |
Feb 11, 2013 | 38.28 | 38.40 | 38.09 | 38.35 | 2,863,079 | +0.32(+0.83%) |
Feb 08, 2013 | 37.22 | 38.20 | 37.00 | 38.04 | 3,560,138 | +1.09(+2.95%) |
Feb 07, 2013 | 37.14 | 37.18 | 36.67 | 36.95 | 2,183,838 | -0.29(-0.78%) |
Feb 06, 2013 | 36.92 | 37.39 | 36.91 | 37.24 | 2,358,152 | +0.57(+1.57%) |
Feb 04, 2013 | 37.10 | 37.30 | 36.66 | 36.66 | 2,792,421 | -0.52(-1.39%) |
Feb 01, 2013 | 36.67 | 37.24 | 36.62 | 37.18 | 3,225,460 | +0.86(+2.36%) |
Jan 31, 2013 | 36.83 | 36.83 | 36.23 | 36.32 | 3,183,135 | -0.44(-1.20%) |
Jan 30, 2013 | 36.64 | 36.90 | 36.51 | 36.76 | 2,276,559 | +0.02(+0.05%) |
Jan 29, 2013 | 36.61 | 36.87 | 36.31 | 36.75 | 2,140,106 | +0.10(+0.27%) |
Jan 28, 2013 | 36.54 | 36.76 | 36.47 | 36.65 | 2,213,690 | +0.19(+0.53%) |
Jan 25, 2013 | 36.32 | 36.60 | 36.25 | 36.45 | 2,573,993 | +0.32(+0.88%) |
Jan 24, 2013 | 36.10 | 36.42 | 35.91 | 36.14 | 2,859,111 | +0.06(+0.16%) |
Jan 23, 2013 | 36.05 | 36.16 | 35.81 | 36.08 | 2,721,726 | +0.17(+0.46%) |
Jan 22, 2013 | 35.74 | 35.92 | 35.57 | 35.91 | 2,226,156 | +0.07(+0.21%) |
Jan 18, 2013 | 35.66 | 35.86 | 35.48 | 35.84 | 2,302,893 | +0.00(+0.00%) |
Jan 17, 2013 | 35.16 | 35.95 | 35.13 | 35.84 | 3,085,126 | +0.82(+2.33%) |
Jan 16, 2013 | 34.89 | 35.21 | 34.71 | 35.02 | 3,148,733 | +0.05(+0.14%) |
Jan 15, 2013 | 34.96 | 35.20 | 34.82 | 34.97 | 2,730,518 | -0.18(-0.52%) |
Jan 14, 2013 | 35.63 | 35.76 | 35.03 | 35.16 | 3,326,171 | -0.02(-0.05%) |
Jan 11, 2013 | 35.29 | 35.46 | 35.10 | 35.17 | 2,346,134 | -0.29(-0.82%) |
Jan 10, 2013 | 35.16 | 35.48 | 35.11 | 35.46 | 2,734,312 | +0.42(+1.21%) |
Jan 09, 2013 | 35.11 | 35.30 | 34.80 | 35.04 | 3,745,599 | -0.09(-0.26%) |
Jan 08, 2013 | 35.46 | 35.58 | 35.07 | 35.13 | 2,159,941 | -0.37(-1.03%) |
Jan 07, 2013 | 34.96 | 35.63 | 34.96 | 35.50 | 2,855,930 | +0.11(+0.31%) |
Jan 04, 2013 | 35.98 | 36.03 | 35.31 | 35.39 | 4,208,570 | -0.64(-1.78%) |
Jan 03, 2013 | 36.29 | 36.38 | 35.49 | 36.03 | 3,547,978 | -0.59(-1.61%) |
Jan 02, 2013 | 36.30 | 36.63 | 35.62 | 36.62 | 4,518,919 | +1.61(+4.61%) |
Dec 31, 2012 | 34.52 | 35.03 | 34.28 | 35.01 | 2,813,676 | +0.49(+1.42%) |
Dec 28, 2012 | 34.66 | 34.95 | 34.49 | 34.52 | 1,729,703 | -0.35(-1.00%) |
Dec 27, 2012 | 34.85 | 34.97 | 34.47 | 34.86 | 2,564,809 | +0.08(+0.24%) |
Dec 26, 2012 | 35.11 | 35.30 | 34.73 | 34.78 | 1,705,270 | -0.27(-0.76%) |
Dec 24, 2012 | 34.98 | 35.19 | 34.71 | 35.05 | 1,135,808 | -0.07(-0.19%) |
Dec 21, 2012 | 34.91 | 35.16 | 34.41 | 35.11 | 13,633,829 | -0.13(-0.38%) |
Dec 20, 2012 | 35.28 | 35.34 | 34.94 | 35.25 | 2,792,242 | +0.03(+0.09%) |
Dec 19, 2012 | 35.28 | 35.56 | 35.08 | 35.21 | 3,562,612 | +0.12(+0.36%) |
Dec 18, 2012 | 34.75 | 35.21 | 34.75 | 35.09 | 2,557,381 | +0.51(+1.47%) |
Dec 17, 2012 | 34.47 | 34.77 | 34.37 | 34.58 | 3,025,565 | +0.17(+0.48%) |
Dec 14, 2012 | 34.43 | 34.63 | 34.22 | 34.42 | 2,695,963 | -0.14(-0.41%) |
Dec 13, 2012 | 34.71 | 34.94 | 34.42 | 34.56 | 1,850,119 | -0.42(-1.19%) |
Dec 12, 2012 | 35.17 | 35.33 | 34.91 | 34.97 | 2,093,519 | -0.19(-0.54%) |
Dec 11, 2012 | 34.65 | 35.26 | 34.47 | 35.16 | 3,262,363 | +0.68(+1.98%) |
Dec 10, 2012 | 34.18 | 34.62 | 34.18 | 34.48 | 2,742,167 | +0.12(+0.36%) |
Dec 07, 2012 | 34.06 | 34.42 | 33.90 | 34.36 | 2,635,515 | +0.46(+1.35%) |
Dec 06, 2012 | 33.77 | 34.16 | 33.73 | 33.90 | 2,256,097 | +0.13(+0.39%) |
Dec 05, 2012 | 33.74 | 33.93 | 33.47 | 33.77 | 1,888,973 | -0.07(-0.20%) |