Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 35.28 | 35.39 | 35.03 | 35.03 | 860,266 | -0.25(-0.71%) |
Feb 27, 2013 | 34.90 | 35.37 | 34.71 | 35.28 | 959,834 | +0.41(+1.18%) |
Feb 26, 2013 | 35.26 | 35.33 | 34.82 | 34.87 | 1,147,122 | -0.22(-0.63%) |
Feb 25, 2013 | 35.30 | 35.39 | 35.08 | 35.09 | 1,365,460 | -0.05(-0.14%) |
Feb 22, 2013 | 35.71 | 35.76 | 34.95 | 35.14 | 1,457,619 | -0.62(-1.73%) |
Feb 21, 2013 | 36.00 | 36.00 | 35.28 | 35.76 | 2,963,561 | +0.97(+2.79%) |
Feb 20, 2013 | 34.70 | 34.99 | 34.54 | 34.79 | 1,343,246 | +0.17(+0.49%) |
Feb 19, 2013 | 34.45 | 34.70 | 34.29 | 34.62 | 745,626 | +0.08(+0.23%) |
Feb 15, 2013 | 34.39 | 34.65 | 34.30 | 34.54 | 613,677 | +0.21(+0.61%) |
Feb 14, 2013 | 34.21 | 34.43 | 34.08 | 34.33 | 844,721 | +0.09(+0.26%) |
Feb 13, 2013 | 34.42 | 34.60 | 34.08 | 34.24 | 483,096 | -0.20(-0.58%) |
Feb 12, 2013 | 34.23 | 34.63 | 34.07 | 34.44 | 764,855 | +0.29(+0.85%) |
Feb 11, 2013 | 34.45 | 34.55 | 34.01 | 34.15 | 419,975 | -0.25(-0.73%) |
Feb 08, 2013 | 34.31 | 34.58 | 34.23 | 34.40 | 418,979 | +0.04(+0.12%) |
Feb 07, 2013 | 34.32 | 34.54 | 34.19 | 34.36 | 1,020,632 | +0.06(+0.17%) |
Feb 06, 2013 | 33.75 | 34.31 | 33.75 | 34.30 | 904,863 | +0.47(+1.39%) |
Feb 04, 2013 | 33.62 | 34.07 | 33.62 | 33.83 | 1,202,798 | -0.09(-0.27%) |
Feb 01, 2013 | 33.52 | 33.93 | 33.52 | 33.92 | 889,751 | +0.48(+1.44%) |
Jan 31, 2013 | 33.30 | 33.51 | 33.04 | 33.44 | 776,044 | +0.10(+0.30%) |
Jan 30, 2013 | 33.40 | 33.62 | 33.24 | 33.34 | 652,476 | -0.14(-0.42%) |
Jan 29, 2013 | 33.66 | 33.70 | 33.34 | 33.48 | 1,605,005 | -0.27(-0.80%) |
Jan 28, 2013 | 33.54 | 33.95 | 33.54 | 33.75 | 1,385,674 | +0.14(+0.42%) |
Jan 25, 2013 | 32.90 | 33.61 | 32.64 | 33.61 | 1,148,166 | +0.75(+2.28%) |
Jan 24, 2013 | 32.24 | 32.90 | 32.07 | 32.86 | 1,224,992 | +0.57(+1.77%) |
Jan 23, 2013 | 32.21 | 32.50 | 32.13 | 32.29 | 2,109,640 | +0.17(+0.53%) |
Jan 22, 2013 | 32.17 | 32.27 | 31.97 | 32.12 | 1,381,467 | -0.12(-0.37%) |
Jan 18, 2013 | 32.76 | 32.83 | 32.16 | 32.24 | 915,727 | -0.50(-1.53%) |
Jan 17, 2013 | 32.32 | 32.84 | 32.25 | 32.74 | 803,530 | +0.31(+0.96%) |
Jan 16, 2013 | 32.46 | 32.57 | 32.40 | 32.43 | 549,699 | -0.12(-0.37%) |
Jan 15, 2013 | 32.23 | 32.61 | 32.12 | 32.55 | 606,360 | +0.04(+0.12%) |
Jan 14, 2013 | 31.84 | 32.53 | 31.74 | 32.51 | 939,579 | +0.70(+2.20%) |
Jan 11, 2013 | 31.51 | 31.94 | 31.41 | 31.81 | 2,307,772 | +0.34(+1.08%) |
Jan 10, 2013 | 31.52 | 31.60 | 31.36 | 31.47 | 806,571 | +0.04(+0.13%) |
Jan 09, 2013 | 31.58 | 31.61 | 31.42 | 31.43 | 1,060,757 | -0.03(-0.10%) |
Jan 08, 2013 | 31.45 | 31.58 | 31.34 | 31.46 | 916,953 | +0.04(+0.13%) |
Jan 07, 2013 | 31.40 | 31.74 | 31.40 | 31.42 | 1,230,282 | -0.23(-0.73%) |
Jan 04, 2013 | 31.93 | 31.93 | 31.50 | 31.65 | 1,185,105 | -0.25(-0.78%) |
Jan 03, 2013 | 32.25 | 32.36 | 31.77 | 31.90 | 930,248 | -0.38(-1.18%) |
Jan 02, 2013 | 32.24 | 32.34 | 32.09 | 32.28 | 1,071,985 | +0.48(+1.51%) |
Dec 31, 2012 | 31.57 | 31.90 | 31.37 | 31.80 | 657,348 | +0.17(+0.54%) |
Dec 28, 2012 | 31.65 | 31.88 | 31.54 | 31.63 | 439,908 | -0.12(-0.38%) |
Dec 27, 2012 | 31.58 | 31.89 | 31.31 | 31.75 | 563,777 | +0.20(+0.63%) |
Dec 26, 2012 | 31.94 | 31.94 | 31.52 | 31.55 | 662,469 | -0.26(-0.82%) |
Dec 24, 2012 | 31.70 | 31.83 | 31.59 | 31.81 | 113,907 | +0.07(+0.22%) |
Dec 21, 2012 | 31.46 | 31.96 | 31.44 | 31.74 | 1,312,183 | -0.26(-0.81%) |
Dec 20, 2012 | 32.00 | 32.19 | 31.88 | 32.00 | 845,628 | +0.00(+0.00%) |
Dec 19, 2012 | 32.35 | 32.40 | 32.00 | 32.00 | 573,878 | -0.38(-1.17%) |
Dec 18, 2012 | 32.20 | 32.45 | 32.08 | 32.38 | 653,771 | +0.16(+0.50%) |
Dec 17, 2012 | 31.85 | 32.29 | 31.75 | 32.22 | 594,190 | +0.36(+1.13%) |
Dec 14, 2012 | 31.79 | 31.87 | 31.67 | 31.86 | 507,320 | +0.03(+0.09%) |
Dec 13, 2012 | 32.46 | 32.47 | 31.64 | 31.83 | 1,082,678 | -0.55(-1.70%) |
Dec 12, 2012 | 33.00 | 33.00 | 32.24 | 32.38 | 1,047,798 | -0.53(-1.61%) |
Dec 11, 2012 | 32.95 | 33.28 | 32.71 | 32.91 | 718,560 | -0.02(-0.06%) |
Dec 10, 2012 | 32.85 | 33.21 | 32.76 | 32.93 | 608,720 | +0.01(+0.03%) |
Dec 07, 2012 | 32.90 | 33.04 | 32.49 | 32.92 | 578,234 | +0.00(+0.00%) |
Dec 06, 2012 | 33.44 | 33.48 | 32.39 | 32.92 | 1,175,169 | -0.41(-1.23%) |
Dec 05, 2012 | 33.10 | 33.40 | 32.75 | 33.33 | 1,081,758 | +0.10(+0.30%) |