Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 38.59 | 38.72 | 38.25 | 38.29 | 1,726,585 | -0.10(-0.26%) |
Feb 27, 2013 | 37.73 | 38.56 | 37.68 | 38.39 | 1,314,952 | +0.81(+2.16%) |
Feb 26, 2013 | 37.76 | 38.00 | 37.34 | 37.58 | 1,951,953 | +0.00(+0.00%) |
Feb 25, 2013 | 37.91 | 38.29 | 37.58 | 37.58 | 2,698,877 | +0.09(+0.25%) |
Feb 22, 2013 | 37.31 | 37.68 | 37.19 | 37.48 | 935,100 | +0.27(+0.72%) |
Feb 21, 2013 | 37.36 | 37.74 | 36.94 | 37.22 | 1,350,214 | -0.19(-0.51%) |
Feb 20, 2013 | 37.86 | 38.19 | 37.37 | 37.41 | 1,872,774 | -0.47(-1.23%) |
Feb 19, 2013 | 37.35 | 38.06 | 36.93 | 37.88 | 2,462,914 | +0.78(+2.11%) |
Feb 15, 2013 | 37.31 | 37.91 | 36.78 | 37.09 | 1,969,980 | -0.25(-0.66%) |
Feb 14, 2013 | 37.09 | 37.46 | 36.78 | 37.34 | 1,062,546 | +0.32(+0.87%) |
Feb 13, 2013 | 37.58 | 37.83 | 36.90 | 37.02 | 1,504,891 | -0.55(-1.47%) |
Feb 12, 2013 | 37.51 | 37.81 | 37.45 | 37.57 | 1,172,139 | +0.08(+0.20%) |
Feb 11, 2013 | 37.33 | 37.70 | 37.19 | 37.49 | 969,533 | +0.05(+0.12%) |
Feb 08, 2013 | 37.03 | 37.61 | 36.51 | 37.45 | 1,232,839 | +0.48(+1.31%) |
Feb 07, 2013 | 37.19 | 37.52 | 36.53 | 36.96 | 1,303,922 | -0.28(-0.74%) |
Feb 06, 2013 | 36.58 | 37.52 | 36.47 | 37.24 | 2,004,951 | +1.40(+3.91%) |
Feb 04, 2013 | 36.47 | 36.56 | 35.45 | 35.84 | 2,373,613 | -0.84(-2.30%) |
Feb 01, 2013 | 36.76 | 36.86 | 36.02 | 36.68 | 1,978,801 | +0.24(+0.65%) |
Jan 31, 2013 | 36.76 | 37.52 | 36.24 | 36.44 | 2,643,019 | +0.09(+0.25%) |
Jan 30, 2013 | 36.58 | 36.80 | 36.19 | 36.35 | 1,734,569 | -0.18(-0.48%) |
Jan 29, 2013 | 36.92 | 37.12 | 36.22 | 36.53 | 1,597,578 | -0.39(-1.06%) |
Jan 28, 2013 | 37.39 | 37.49 | 36.85 | 36.92 | 1,028,525 | -0.47(-1.25%) |
Jan 25, 2013 | 36.90 | 37.39 | 36.71 | 37.39 | 1,414,236 | +0.67(+1.84%) |
Jan 24, 2013 | 36.86 | 37.55 | 36.51 | 36.71 | 1,283,877 | -0.09(-0.25%) |
Jan 23, 2013 | 36.83 | 37.00 | 36.38 | 36.80 | 1,025,077 | -0.03(-0.08%) |
Jan 22, 2013 | 37.12 | 37.12 | 36.54 | 36.83 | 1,239,761 | -0.16(-0.43%) |
Jan 18, 2013 | 36.95 | 36.99 | 36.71 | 36.99 | 727,484 | +0.01(+0.02%) |
Jan 17, 2013 | 37.27 | 37.35 | 36.75 | 36.99 | 988,711 | -0.09(-0.25%) |
Jan 16, 2013 | 36.93 | 37.45 | 36.70 | 37.08 | 1,742,674 | +0.10(+0.27%) |
Jan 15, 2013 | 35.67 | 36.99 | 35.56 | 36.98 | 2,106,134 | +1.32(+3.72%) |
Jan 14, 2013 | 36.04 | 36.24 | 35.46 | 35.65 | 1,865,013 | -0.54(-1.48%) |
Jan 11, 2013 | 36.18 | 36.59 | 36.06 | 36.19 | 869,276 | -0.08(-0.21%) |
Jan 10, 2013 | 35.84 | 36.28 | 35.49 | 36.27 | 2,035,972 | +0.73(+2.05%) |
Jan 09, 2013 | 36.46 | 36.52 | 35.49 | 35.54 | 2,239,981 | -0.78(-2.15%) |
Jan 08, 2013 | 36.66 | 36.72 | 36.00 | 36.32 | 1,383,528 | -0.28(-0.77%) |
Jan 07, 2013 | 37.10 | 37.19 | 36.14 | 36.60 | 1,914,961 | -0.13(-0.35%) |
Jan 04, 2013 | 35.91 | 36.91 | 35.90 | 36.73 | 2,446,016 | +0.77(+2.13%) |
Jan 03, 2013 | 35.07 | 36.00 | 34.87 | 35.97 | 2,486,371 | +0.91(+2.60%) |
Jan 02, 2013 | 35.30 | 35.32 | 34.59 | 35.06 | 3,710,144 | +0.22(+0.64%) |
Dec 31, 2012 | 34.40 | 34.95 | 34.26 | 34.84 | 1,088,343 | +0.34(+0.98%) |
Dec 28, 2012 | 34.32 | 34.77 | 34.13 | 34.50 | 1,465,009 | +0.02(+0.04%) |
Dec 27, 2012 | 34.31 | 34.78 | 33.92 | 34.48 | 1,414,630 | +0.15(+0.45%) |
Dec 26, 2012 | 34.79 | 34.90 | 33.88 | 34.33 | 1,335,475 | -0.46(-1.32%) |
Dec 24, 2012 | 34.93 | 35.06 | 34.65 | 34.79 | 294,661 | -0.12(-0.35%) |
Dec 21, 2012 | 34.16 | 34.93 | 34.10 | 34.91 | 3,150,423 | -0.07(-0.20%) |
Dec 20, 2012 | 35.23 | 35.42 | 34.84 | 34.98 | 2,881,377 | -0.15(-0.41%) |
Dec 19, 2012 | 35.56 | 35.69 | 35.07 | 35.13 | 2,892,869 | -0.37(-1.04%) |
Dec 18, 2012 | 34.84 | 35.78 | 34.53 | 35.49 | 3,516,572 | +0.59(+1.69%) |
Dec 17, 2012 | 34.61 | 35.26 | 34.54 | 34.90 | 2,177,691 | +0.34(+1.00%) |
Dec 14, 2012 | 34.77 | 34.77 | 34.31 | 34.56 | 2,035,939 | -0.13(-0.38%) |
Dec 13, 2012 | 34.63 | 35.22 | 34.59 | 34.69 | 3,933,353 | +0.10(+0.29%) |
Dec 12, 2012 | 36.09 | 36.09 | 34.41 | 34.59 | 4,733,012 | -1.25(-3.50%) |
Dec 11, 2012 | 36.34 | 36.48 | 35.43 | 35.84 | 1,594,779 | -0.29(-0.81%) |
Dec 10, 2012 | 36.94 | 36.97 | 35.77 | 36.14 | 3,239,398 | -1.05(-2.82%) |
Dec 07, 2012 | 37.57 | 37.63 | 36.75 | 37.19 | 1,565,818 | -0.31(-0.82%) |
Dec 06, 2012 | 38.02 | 38.17 | 37.12 | 37.49 | 3,147,340 | +0.10(+0.25%) |
Dec 05, 2012 | 38.01 | 38.04 | 37.19 | 37.40 | 1,409,720 | -0.67(-1.75%) |