Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 34.24 | 34.97 | 34.08 | 34.65 | 1,140,837 | +0.37(+1.07%) |
Feb 27, 2013 | 33.67 | 34.39 | 33.56 | 34.28 | 1,217,844 | +0.67(+2.00%) |
Feb 26, 2013 | 33.79 | 34.44 | 33.30 | 33.61 | 2,024,454 | +0.06(+0.18%) |
Feb 25, 2013 | 34.78 | 34.91 | 33.52 | 33.55 | 2,006,161 | -1.06(-3.06%) |
Feb 22, 2013 | 34.88 | 35.02 | 34.54 | 34.61 | 1,400,242 | -0.08(-0.24%) |
Feb 21, 2013 | 35.24 | 35.32 | 34.32 | 34.70 | 1,443,507 | -0.63(-1.77%) |
Feb 20, 2013 | 36.39 | 36.39 | 35.22 | 35.32 | 1,501,938 | -0.92(-2.55%) |
Feb 19, 2013 | 36.08 | 36.44 | 36.05 | 36.24 | 1,145,245 | +0.27(+0.74%) |
Feb 15, 2013 | 36.05 | 36.26 | 35.78 | 35.98 | 1,067,056 | -0.14(-0.40%) |
Feb 14, 2013 | 36.06 | 36.47 | 36.03 | 36.12 | 1,056,149 | +0.00(+0.00%) |
Feb 13, 2013 | 35.76 | 36.19 | 35.64 | 36.12 | 1,522,593 | +0.35(+0.98%) |
Feb 12, 2013 | 35.20 | 35.77 | 35.10 | 35.77 | 1,305,482 | +0.67(+1.91%) |
Feb 11, 2013 | 35.30 | 35.37 | 35.01 | 35.10 | 1,049,270 | -0.21(-0.58%) |
Feb 08, 2013 | 35.23 | 35.41 | 34.91 | 35.31 | 678,147 | +0.17(+0.48%) |
Feb 07, 2013 | 35.28 | 35.52 | 34.75 | 35.14 | 1,217,054 | -0.11(-0.32%) |
Feb 06, 2013 | 34.42 | 35.28 | 34.38 | 35.25 | 1,193,773 | +0.98(+2.87%) |
Feb 04, 2013 | 34.23 | 34.52 | 34.13 | 34.27 | 1,366,573 | -0.09(-0.27%) |
Feb 01, 2013 | 33.83 | 34.44 | 33.72 | 34.36 | 1,789,165 | +0.78(+2.32%) |
Jan 31, 2013 | 33.37 | 33.60 | 33.22 | 33.58 | 1,821,632 | +0.31(+0.92%) |
Jan 30, 2013 | 34.27 | 34.40 | 33.19 | 33.28 | 1,643,454 | -0.99(-2.90%) |
Jan 29, 2013 | 34.15 | 34.48 | 34.15 | 34.27 | 836,458 | +0.12(+0.36%) |
Jan 28, 2013 | 34.50 | 34.54 | 33.87 | 34.15 | 643,516 | -0.37(-1.06%) |
Jan 25, 2013 | 34.12 | 35.11 | 33.99 | 34.51 | 2,738,343 | +0.57(+1.69%) |
Jan 24, 2013 | 33.53 | 34.26 | 33.49 | 33.94 | 1,631,048 | +0.53(+1.58%) |
Jan 23, 2013 | 33.62 | 33.69 | 33.31 | 33.41 | 1,111,498 | -0.19(-0.57%) |
Jan 22, 2013 | 33.88 | 33.95 | 33.54 | 33.60 | 1,403,447 | -0.24(-0.72%) |
Jan 18, 2013 | 33.94 | 33.98 | 33.44 | 33.85 | 2,375,789 | -0.08(-0.25%) |
Jan 17, 2013 | 34.29 | 34.54 | 33.15 | 33.93 | 6,377,864 | -1.86(-5.20%) |
Jan 16, 2013 | 35.77 | 36.04 | 35.49 | 35.79 | 2,051,457 | -0.14(-0.38%) |
Jan 15, 2013 | 35.04 | 35.99 | 35.04 | 35.93 | 1,566,756 | +0.66(+1.87%) |
Jan 14, 2013 | 35.27 | 35.62 | 35.07 | 35.27 | 742,594 | +0.08(+0.24%) |
Jan 11, 2013 | 34.94 | 35.18 | 34.88 | 35.18 | 838,002 | +0.31(+0.89%) |
Jan 10, 2013 | 34.85 | 34.97 | 34.52 | 34.87 | 1,106,679 | +0.13(+0.37%) |
Jan 09, 2013 | 35.08 | 35.10 | 34.69 | 34.74 | 783,119 | -0.22(-0.63%) |
Jan 08, 2013 | 34.60 | 35.10 | 34.48 | 34.96 | 1,338,264 | +0.35(+1.01%) |
Jan 07, 2013 | 35.16 | 35.16 | 34.38 | 34.61 | 990,645 | -0.62(-1.75%) |
Jan 04, 2013 | 34.83 | 35.31 | 34.75 | 35.23 | 1,402,696 | +0.55(+1.60%) |
Jan 03, 2013 | 34.64 | 35.14 | 34.56 | 34.67 | 1,709,010 | +0.16(+0.46%) |
Jan 02, 2013 | 33.85 | 34.52 | 33.54 | 34.52 | 2,820,338 | +1.28(+3.84%) |
Dec 31, 2012 | 32.45 | 33.34 | 32.36 | 33.24 | 1,288,773 | +0.80(+2.48%) |
Dec 28, 2012 | 32.65 | 32.81 | 32.09 | 32.43 | 1,233,134 | -0.43(-1.32%) |
Dec 27, 2012 | 32.71 | 32.97 | 31.89 | 32.87 | 1,090,445 | +0.22(+0.67%) |
Dec 26, 2012 | 33.00 | 33.03 | 32.52 | 32.65 | 714,231 | -0.34(-1.04%) |
Dec 24, 2012 | 32.91 | 33.34 | 32.91 | 32.99 | 309,346 | -0.01(-0.02%) |
Dec 21, 2012 | 32.64 | 33.28 | 32.36 | 33.00 | 3,101,040 | -0.73(-2.16%) |
Dec 20, 2012 | 33.78 | 34.13 | 33.57 | 33.73 | 1,914,509 | -0.15(-0.45%) |
Dec 19, 2012 | 33.95 | 34.17 | 33.82 | 33.88 | 1,184,580 | -0.10(-0.29%) |
Dec 18, 2012 | 33.44 | 34.01 | 33.32 | 33.98 | 1,189,217 | +0.55(+1.66%) |
Dec 17, 2012 | 32.84 | 33.45 | 32.77 | 33.42 | 1,006,891 | +0.63(+1.92%) |
Dec 14, 2012 | 33.35 | 33.35 | 32.56 | 32.79 | 896,128 | -0.25(-0.76%) |
Dec 13, 2012 | 33.25 | 33.57 | 32.88 | 33.04 | 664,438 | -0.15(-0.46%) |
Dec 12, 2012 | 33.44 | 33.68 | 33.11 | 33.19 | 630,000 | -0.01(-0.02%) |
Dec 11, 2012 | 33.82 | 34.07 | 33.11 | 33.20 | 1,768,144 | -0.38(-1.13%) |
Dec 10, 2012 | 33.60 | 33.82 | 33.48 | 33.58 | 1,069,027 | -0.05(-0.14%) |
Dec 07, 2012 | 33.85 | 34.03 | 33.45 | 33.63 | 1,105,192 | +0.04(+0.11%) |
Dec 06, 2012 | 33.77 | 33.90 | 33.44 | 33.59 | 1,201,619 | -0.30(-0.90%) |
Dec 05, 2012 | 34.34 | 34.54 | 33.72 | 33.89 | 876,860 | -0.45(-1.30%) |