Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 34.24 | 34.50 | 34.18 | 34.25 | 15,922,992 | +0.06(+0.18%) |
Feb 27, 2013 | 33.79 | 34.23 | 33.76 | 34.18 | 15,815,075 | +0.23(+0.68%) |
Feb 26, 2013 | 33.75 | 34.03 | 33.38 | 33.95 | 21,235,450 | +0.29(+0.85%) |
Feb 25, 2013 | 34.15 | 34.27 | 33.57 | 33.67 | 25,086,040 | -0.39(-1.13%) |
Feb 22, 2013 | 34.09 | 34.10 | 33.79 | 34.05 | 24,749,070 | +0.35(+1.05%) |
Feb 21, 2013 | 34.09 | 34.09 | 33.54 | 33.70 | 46,098,272 | -0.52(-1.52%) |
Feb 20, 2013 | 34.92 | 34.96 | 34.16 | 34.22 | 24,312,988 | -0.76(-2.18%) |
Feb 19, 2013 | 35.12 | 35.19 | 34.89 | 34.98 | 14,743,367 | +0.09(+0.27%) |
Feb 15, 2013 | 34.95 | 35.05 | 34.78 | 34.89 | 20,870,566 | +0.01(+0.04%) |
Feb 14, 2013 | 34.78 | 34.95 | 34.70 | 34.88 | 13,756,599 | -0.16(-0.46%) |
Feb 13, 2013 | 34.92 | 35.12 | 34.88 | 35.04 | 23,589,878 | +0.32(+0.91%) |
Feb 12, 2013 | 34.69 | 34.90 | 34.51 | 34.72 | 7,311,703 | +0.04(+0.13%) |
Feb 11, 2013 | 34.84 | 34.85 | 34.49 | 34.68 | 10,672,791 | -0.07(-0.20%) |
Feb 08, 2013 | 34.84 | 34.89 | 34.57 | 34.75 | 11,731,562 | -0.02(-0.07%) |
Feb 07, 2013 | 35.21 | 35.27 | 34.54 | 34.77 | 21,597,996 | -0.08(-0.23%) |
Feb 06, 2013 | 34.75 | 34.87 | 34.57 | 34.85 | 21,937,306 | -0.12(-0.34%) |
Feb 04, 2013 | 35.10 | 35.12 | 34.85 | 34.97 | 17,030,478 | -0.48(-1.37%) |
Feb 01, 2013 | 35.59 | 35.60 | 35.41 | 35.46 | 13,957,444 | +0.19(+0.55%) |
Jan 31, 2013 | 35.11 | 35.36 | 34.92 | 35.26 | 24,796,104 | +0.12(+0.35%) |
Jan 30, 2013 | 35.02 | 35.26 | 34.85 | 35.14 | 31,720,746 | -0.39(-1.10%) |
Jan 29, 2013 | 35.38 | 35.59 | 35.16 | 35.53 | 15,905,151 | +0.37(+1.04%) |
Jan 28, 2013 | 35.41 | 35.41 | 34.90 | 35.16 | 16,247,707 | -0.10(-0.28%) |
Jan 25, 2013 | 35.22 | 35.56 | 35.07 | 35.26 | 11,326,596 | +0.04(+0.12%) |
Jan 24, 2013 | 35.41 | 35.64 | 34.98 | 35.22 | 18,764,082 | -0.09(-0.25%) |
Jan 23, 2013 | 35.35 | 35.39 | 35.16 | 35.31 | 17,107,388 | +0.01(+0.04%) |
Jan 22, 2013 | 35.08 | 35.30 | 34.68 | 35.30 | 14,153,363 | -0.01(-0.04%) |
Jan 18, 2013 | 35.15 | 35.33 | 35.13 | 35.31 | 17,476,706 | -0.01(-0.02%) |
Jan 17, 2013 | 35.33 | 35.44 | 35.25 | 35.31 | 16,545,714 | +0.32(+0.92%) |
Jan 16, 2013 | 34.75 | 35.03 | 34.71 | 34.99 | 10,227,716 | -0.11(-0.30%) |
Jan 15, 2013 | 35.03 | 35.14 | 34.92 | 35.10 | 10,061,538 | -0.11(-0.32%) |
Jan 14, 2013 | 35.34 | 35.45 | 35.10 | 35.21 | 15,474,946 | +0.17(+0.48%) |
Jan 11, 2013 | 35.10 | 35.11 | 34.83 | 35.04 | 17,622,202 | -0.35(-1.00%) |
Jan 10, 2013 | 35.30 | 35.41 | 34.93 | 35.39 | 18,735,494 | +0.34(+0.96%) |
Jan 09, 2013 | 35.02 | 35.21 | 34.89 | 35.06 | 16,754,374 | +0.21(+0.61%) |
Jan 08, 2013 | 35.07 | 35.08 | 34.72 | 34.85 | 17,256,130 | -0.47(-1.33%) |
Jan 07, 2013 | 35.36 | 35.41 | 35.11 | 35.32 | 15,540,765 | -0.20(-0.57%) |
Jan 04, 2013 | 35.38 | 35.59 | 35.28 | 35.52 | 18,954,706 | -0.09(-0.25%) |
Jan 03, 2013 | 35.23 | 35.84 | 35.14 | 35.61 | 26,738,402 | +0.22(+0.64%) |
Jan 02, 2013 | 35.31 | 35.39 | 35.10 | 35.38 | 23,910,284 | +0.63(+1.82%) |
Dec 31, 2012 | 34.09 | 34.83 | 33.92 | 34.75 | 12,662,362 | +0.42(+1.23%) |
Dec 28, 2012 | 34.16 | 34.51 | 34.15 | 34.33 | 10,471,419 | -0.11(-0.32%) |
Dec 27, 2012 | 34.30 | 34.50 | 33.97 | 34.44 | 14,131,502 | +0.24(+0.71%) |
Dec 26, 2012 | 34.36 | 34.56 | 34.18 | 34.20 | 14,452,045 | +0.22(+0.64%) |
Dec 24, 2012 | 33.99 | 34.06 | 33.87 | 33.98 | 4,887,350 | -0.09(-0.25%) |
Dec 21, 2012 | 33.84 | 34.21 | 33.79 | 34.07 | 26,827,050 | -0.35(-1.03%) |
Dec 20, 2012 | 34.20 | 34.45 | 34.08 | 34.42 | 19,814,134 | +0.28(+0.82%) |
Dec 19, 2012 | 33.92 | 34.35 | 33.86 | 34.14 | 27,580,820 | +0.46(+1.36%) |
Dec 18, 2012 | 33.35 | 33.85 | 33.15 | 33.68 | 25,553,356 | +0.40(+1.19%) |
Dec 17, 2012 | 33.31 | 33.37 | 33.15 | 33.28 | 14,608,865 | -0.06(-0.18%) |
Dec 14, 2012 | 33.21 | 33.45 | 33.07 | 33.35 | 13,519,950 | +0.32(+0.97%) |
Dec 13, 2012 | 33.27 | 33.55 | 32.95 | 33.03 | 18,129,200 | -0.23(-0.70%) |
Dec 12, 2012 | 33.25 | 33.51 | 33.06 | 33.26 | 18,834,526 | +0.02(+0.07%) |
Dec 11, 2012 | 32.98 | 33.34 | 32.92 | 33.24 | 23,562,254 | +0.29(+0.89%) |
Dec 10, 2012 | 32.64 | 33.00 | 32.64 | 32.95 | 17,641,618 | +0.29(+0.88%) |
Dec 07, 2012 | 32.68 | 32.71 | 32.40 | 32.66 | 18,128,992 | +0.18(+0.57%) |
Dec 06, 2012 | 32.08 | 32.52 | 32.08 | 32.47 | 19,603,638 | +0.26(+0.82%) |
Dec 05, 2012 | 31.95 | 32.35 | 31.75 | 32.21 | 25,425,896 | +0.54(+1.71%) |