Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 38.48 | 39.38 | 38.36 | 39.05 | 2,614,334 | +0.69(+1.79%) |
Feb 27, 2013 | 38.07 | 38.90 | 37.70 | 38.36 | 2,041,800 | +0.41(+1.08%) |
Feb 26, 2013 | 38.71 | 38.84 | 37.55 | 37.95 | 4,388,941 | -1.96(-4.92%) |
Feb 22, 2013 | 39.54 | 40.09 | 38.35 | 39.91 | 2,294,346 | +0.42(+1.06%) |
Feb 21, 2013 | 39.62 | 40.14 | 39.29 | 39.49 | 1,849,480 | -0.28(-0.69%) |
Feb 20, 2013 | 39.67 | 40.62 | 38.93 | 39.77 | 2,666,396 | -0.41(-1.02%) |
Feb 19, 2013 | 39.35 | 40.79 | 39.16 | 40.18 | 4,116,815 | +1.51(+3.92%) |
Feb 15, 2013 | 37.15 | 39.22 | 36.92 | 38.67 | 5,370,617 | +0.90(+2.37%) |
Feb 14, 2013 | 36.89 | 37.89 | 35.70 | 37.77 | 10,655,617 | +3.51(+10.26%) |
Feb 13, 2013 | 33.91 | 34.76 | 33.51 | 34.26 | 3,961,952 | +0.57(+1.70%) |
Feb 12, 2013 | 34.30 | 34.42 | 33.49 | 33.69 | 2,864,782 | -0.56(-1.64%) |
Feb 11, 2013 | 34.42 | 34.69 | 34.09 | 34.25 | 1,704,318 | -0.34(-0.99%) |
Feb 08, 2013 | 34.38 | 34.66 | 34.15 | 34.59 | 1,324,590 | +0.36(+1.06%) |
Feb 07, 2013 | 34.10 | 35.19 | 33.65 | 34.23 | 3,115,088 | +0.32(+0.96%) |
Feb 06, 2013 | 33.56 | 34.05 | 33.15 | 33.90 | 2,827,552 | +0.99(+3.01%) |
Feb 04, 2013 | 31.46 | 33.10 | 31.46 | 32.91 | 2,888,986 | +1.03(+3.23%) |
Feb 01, 2013 | 33.74 | 33.74 | 31.37 | 31.89 | 7,005,321 | -2.34(-6.84%) |
Jan 31, 2013 | 33.09 | 34.47 | 32.96 | 34.23 | 1,484,771 | +1.27(+3.84%) |
Jan 30, 2013 | 33.61 | 33.61 | 32.88 | 32.96 | 1,552,069 | -0.54(-1.62%) |
Jan 29, 2013 | 34.14 | 34.21 | 33.34 | 33.50 | 1,423,187 | -0.63(-1.84%) |
Jan 28, 2013 | 34.50 | 34.60 | 33.95 | 34.13 | 973,386 | -0.14(-0.42%) |
Jan 25, 2013 | 33.65 | 34.40 | 33.55 | 34.28 | 1,578,015 | +0.63(+1.87%) |
Jan 24, 2013 | 35.05 | 35.16 | 33.26 | 33.65 | 4,058,056 | -1.78(-5.03%) |
Jan 23, 2013 | 35.45 | 35.85 | 35.19 | 35.43 | 1,399,176 | -0.10(-0.27%) |
Jan 22, 2013 | 35.59 | 35.72 | 35.16 | 35.52 | 648,243 | +0.09(+0.24%) |
Jan 18, 2013 | 35.92 | 36.11 | 35.03 | 35.44 | 1,579,639 | -0.30(-0.85%) |
Jan 17, 2013 | 35.17 | 36.15 | 34.81 | 35.74 | 1,446,160 | +0.55(+1.57%) |
Jan 16, 2013 | 34.90 | 35.23 | 34.55 | 35.19 | 979,663 | +0.29(+0.82%) |
Jan 15, 2013 | 34.35 | 34.92 | 34.22 | 34.90 | 1,508,050 | +0.58(+1.69%) |
Jan 14, 2013 | 34.29 | 34.75 | 33.89 | 34.32 | 2,203,118 | -0.20(-0.58%) |
Jan 11, 2013 | 32.72 | 34.86 | 32.70 | 34.52 | 3,772,563 | +1.63(+4.95%) |
Jan 10, 2013 | 32.09 | 32.95 | 32.00 | 32.90 | 1,646,525 | +0.83(+2.58%) |
Jan 09, 2013 | 31.65 | 32.29 | 31.65 | 32.07 | 969,311 | +0.62(+1.97%) |
Jan 08, 2013 | 31.81 | 32.00 | 31.34 | 31.45 | 789,531 | -0.36(-1.14%) |
Jan 07, 2013 | 32.29 | 32.49 | 31.57 | 31.81 | 1,462,864 | -0.47(-1.45%) |
Jan 04, 2013 | 30.88 | 32.45 | 30.78 | 32.28 | 3,239,308 | +1.61(+5.25%) |
Jan 03, 2013 | 31.25 | 31.42 | 29.45 | 30.67 | 4,602,046 | -0.73(-2.34%) |
Jan 02, 2013 | 32.45 | 32.52 | 31.00 | 31.40 | 2,166,822 | -0.30(-0.93%) |
Dec 31, 2012 | 30.89 | 31.84 | 30.64 | 31.70 | 1,375,362 | +0.65(+2.09%) |
Dec 28, 2012 | 30.99 | 31.21 | 30.79 | 31.05 | 1,423,660 | -0.04(-0.12%) |
Dec 27, 2012 | 31.20 | 31.37 | 30.06 | 31.09 | 1,583,038 | -0.14(-0.46%) |
Dec 26, 2012 | 31.78 | 31.92 | 31.19 | 31.23 | 602,461 | -0.55(-1.74%) |
Dec 24, 2012 | 31.80 | 31.92 | 31.62 | 31.78 | 239,674 | -0.05(-0.15%) |
Dec 21, 2012 | 31.99 | 32.30 | 31.75 | 31.83 | 1,339,085 | -0.53(-1.65%) |
Dec 20, 2012 | 32.94 | 33.05 | 32.36 | 32.36 | 1,141,146 | -0.50(-1.54%) |
Dec 19, 2012 | 33.35 | 33.35 | 32.87 | 32.87 | 1,940,499 | -0.49(-1.46%) |
Dec 18, 2012 | 32.35 | 33.46 | 32.35 | 33.35 | 2,652,581 | +1.16(+3.61%) |
Dec 17, 2012 | 31.44 | 32.19 | 31.30 | 32.19 | 966,998 | +0.82(+2.61%) |
Dec 14, 2012 | 31.86 | 32.01 | 31.25 | 31.37 | 1,327,231 | -0.49(-1.52%) |
Dec 13, 2012 | 32.38 | 32.47 | 31.62 | 31.86 | 2,027,092 | -0.58(-1.79%) |
Dec 12, 2012 | 32.09 | 32.71 | 31.92 | 32.44 | 2,276,984 | +0.62(+1.95%) |
Dec 11, 2012 | 32.34 | 32.53 | 31.58 | 31.82 | 1,887,498 | -0.36(-1.12%) |
Dec 10, 2012 | 32.54 | 32.78 | 32.13 | 32.18 | 961,326 | -0.47(-1.43%) |
Dec 07, 2012 | 32.45 | 32.87 | 32.40 | 32.65 | 929,096 | +0.51(+1.60%) |
Dec 06, 2012 | 32.10 | 32.46 | 32.09 | 32.13 | 630,299 | +0.06(+0.18%) |
Dec 05, 2012 | 32.49 | 32.71 | 31.97 | 32.08 | 903,622 | -0.28(-0.85%) |