Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 34.16 | 34.42 | 34.10 | 34.17 | 15,960,021 | +0.06(+0.18%) |
Feb 27, 2013 | 33.71 | 34.15 | 33.69 | 34.10 | 15,851,853 | +0.23(+0.68%) |
Feb 26, 2013 | 33.67 | 33.95 | 33.30 | 33.87 | 21,284,834 | +0.28(+0.85%) |
Feb 25, 2013 | 34.07 | 34.19 | 33.49 | 33.59 | 25,144,376 | -0.38(-1.13%) |
Feb 22, 2013 | 34.01 | 34.02 | 33.71 | 33.97 | 24,806,624 | +0.35(+1.05%) |
Feb 21, 2013 | 34.01 | 34.01 | 33.46 | 33.62 | 46,205,476 | -0.52(-1.52%) |
Feb 20, 2013 | 34.84 | 34.88 | 34.09 | 34.14 | 24,369,528 | -0.76(-2.18%) |
Feb 19, 2013 | 35.04 | 35.11 | 34.81 | 34.90 | 14,777,653 | +0.09(+0.27%) |
Feb 15, 2013 | 34.87 | 34.97 | 34.70 | 34.81 | 20,919,100 | +0.01(+0.04%) |
Feb 14, 2013 | 34.70 | 34.87 | 34.62 | 34.80 | 13,788,590 | -0.16(-0.46%) |
Feb 13, 2013 | 34.84 | 35.04 | 34.80 | 34.96 | 23,644,736 | +0.32(+0.91%) |
Feb 12, 2013 | 34.61 | 34.82 | 34.43 | 34.64 | 7,328,707 | +0.04(+0.13%) |
Feb 11, 2013 | 34.76 | 34.77 | 34.41 | 34.60 | 10,697,611 | -0.07(-0.20%) |
Feb 08, 2013 | 34.76 | 34.81 | 34.49 | 34.67 | 11,758,844 | -0.02(-0.07%) |
Feb 07, 2013 | 35.13 | 35.19 | 34.46 | 34.69 | 21,648,222 | -0.08(-0.23%) |
Feb 06, 2013 | 34.67 | 34.79 | 34.49 | 34.77 | 21,988,322 | -0.12(-0.34%) |
Feb 04, 2013 | 35.01 | 35.04 | 34.77 | 34.89 | 17,070,082 | -0.48(-1.37%) |
Feb 01, 2013 | 35.51 | 35.52 | 35.32 | 35.37 | 13,989,902 | +0.19(+0.55%) |
Jan 31, 2013 | 35.03 | 35.28 | 34.84 | 35.18 | 24,853,768 | +0.12(+0.35%) |
Jan 30, 2013 | 34.94 | 35.18 | 34.77 | 35.06 | 31,794,512 | -0.39(-1.10%) |
Jan 29, 2013 | 35.29 | 35.51 | 35.08 | 35.45 | 15,942,139 | +0.37(+1.04%) |
Jan 28, 2013 | 35.32 | 35.32 | 34.82 | 35.08 | 16,285,490 | -0.10(-0.28%) |
Jan 25, 2013 | 35.14 | 35.48 | 34.98 | 35.18 | 11,352,936 | +0.04(+0.12%) |
Jan 24, 2013 | 35.33 | 35.56 | 34.90 | 35.14 | 18,807,718 | -0.09(-0.25%) |
Jan 23, 2013 | 35.27 | 35.31 | 35.08 | 35.23 | 17,147,172 | +0.01(+0.04%) |
Jan 22, 2013 | 35.00 | 35.22 | 34.60 | 35.21 | 14,186,276 | -0.01(-0.04%) |
Jan 18, 2013 | 35.07 | 35.25 | 35.05 | 35.23 | 17,517,348 | -0.01(-0.02%) |
Jan 17, 2013 | 35.25 | 35.36 | 35.17 | 35.23 | 16,584,191 | +0.32(+0.92%) |
Jan 16, 2013 | 34.67 | 34.95 | 34.63 | 34.91 | 10,251,500 | -0.11(-0.30%) |
Jan 15, 2013 | 34.95 | 35.06 | 34.84 | 35.01 | 10,084,936 | -0.11(-0.32%) |
Jan 14, 2013 | 35.26 | 35.37 | 35.02 | 35.13 | 15,510,933 | +0.17(+0.48%) |
Jan 11, 2013 | 35.02 | 35.03 | 34.75 | 34.96 | 17,663,182 | -0.35(-1.00%) |
Jan 10, 2013 | 35.21 | 35.32 | 34.85 | 35.31 | 18,779,062 | +0.33(+0.96%) |
Jan 09, 2013 | 34.93 | 35.13 | 34.80 | 34.98 | 16,793,336 | +0.21(+0.61%) |
Jan 08, 2013 | 34.99 | 35.00 | 34.64 | 34.77 | 17,296,258 | -0.47(-1.33%) |
Jan 07, 2013 | 35.28 | 35.32 | 35.03 | 35.24 | 15,576,905 | -0.20(-0.57%) |
Jan 04, 2013 | 35.29 | 35.50 | 35.20 | 35.44 | 18,998,784 | -0.09(-0.25%) |
Jan 03, 2013 | 35.15 | 35.75 | 35.06 | 35.52 | 26,800,582 | +0.22(+0.64%) |
Jan 02, 2013 | 35.23 | 35.31 | 35.01 | 35.30 | 23,965,888 | +0.63(+1.82%) |
Dec 31, 2012 | 34.01 | 34.75 | 33.84 | 34.67 | 12,691,809 | +0.42(+1.23%) |
Dec 28, 2012 | 34.08 | 34.43 | 34.07 | 34.25 | 10,495,770 | -0.11(-0.32%) |
Dec 27, 2012 | 34.22 | 34.42 | 33.89 | 34.36 | 14,164,365 | +0.24(+0.71%) |
Dec 26, 2012 | 34.28 | 34.48 | 34.10 | 34.12 | 14,485,653 | +0.22(+0.64%) |
Dec 24, 2012 | 33.91 | 33.98 | 33.80 | 33.90 | 4,898,716 | -0.09(-0.25%) |
Dec 21, 2012 | 33.76 | 34.14 | 33.71 | 33.99 | 26,889,434 | -0.35(-1.03%) |
Dec 20, 2012 | 34.12 | 34.37 | 34.01 | 34.34 | 19,860,212 | +0.28(+0.82%) |
Dec 19, 2012 | 33.84 | 34.27 | 33.78 | 34.06 | 27,644,958 | +0.46(+1.36%) |
Dec 18, 2012 | 33.27 | 33.77 | 33.07 | 33.60 | 25,612,778 | +0.40(+1.19%) |
Dec 17, 2012 | 33.23 | 33.29 | 33.08 | 33.21 | 14,642,837 | -0.06(-0.18%) |
Dec 14, 2012 | 33.13 | 33.37 | 32.99 | 33.27 | 13,551,389 | +0.32(+0.97%) |
Dec 13, 2012 | 33.19 | 33.47 | 32.88 | 32.95 | 18,171,356 | -0.23(-0.70%) |
Dec 12, 2012 | 33.17 | 33.43 | 32.99 | 33.18 | 18,878,324 | +0.02(+0.07%) |
Dec 11, 2012 | 32.91 | 33.26 | 32.84 | 33.16 | 23,617,044 | +0.29(+0.89%) |
Dec 10, 2012 | 32.57 | 32.92 | 32.57 | 32.87 | 17,682,642 | +0.29(+0.88%) |
Dec 07, 2012 | 32.60 | 32.63 | 32.32 | 32.58 | 18,171,150 | +0.18(+0.57%) |
Dec 06, 2012 | 32.00 | 32.45 | 32.00 | 32.40 | 19,649,224 | +0.26(+0.82%) |
Dec 05, 2012 | 31.87 | 32.27 | 31.68 | 32.13 | 25,485,022 | +0.54(+1.71%) |