Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 45.82 | 46.19 | 45.54 | 45.75 | 5,147,108 | +0.21(+0.45%) |
Feb 27, 2013 | 43.88 | 45.76 | 43.79 | 45.54 | 4,068,535 | +1.57(+3.58%) |
Feb 26, 2013 | 44.27 | 44.46 | 43.51 | 43.97 | 4,408,953 | -0.14(-0.32%) |
Feb 22, 2013 | 44.14 | 44.56 | 44.06 | 44.11 | 3,673,613 | +0.22(+0.50%) |
Feb 21, 2013 | 44.47 | 44.50 | 43.77 | 43.89 | 5,118,890 | -0.95(-2.12%) |
Feb 20, 2013 | 45.48 | 45.56 | 44.75 | 44.84 | 5,194,432 | -0.55(-1.22%) |
Feb 19, 2013 | 45.07 | 45.44 | 45.07 | 45.40 | 3,405,906 | +0.46(+1.02%) |
Feb 15, 2013 | 45.42 | 45.43 | 44.83 | 44.94 | 3,977,487 | -0.27(-0.60%) |
Feb 14, 2013 | 44.79 | 45.37 | 44.75 | 45.21 | 3,416,744 | +0.15(+0.33%) |
Feb 13, 2013 | 44.60 | 45.38 | 44.52 | 45.06 | 4,114,732 | +0.61(+1.38%) |
Feb 12, 2013 | 44.06 | 44.52 | 43.88 | 44.45 | 3,837,475 | +0.40(+0.91%) |
Feb 11, 2013 | 43.43 | 44.13 | 43.42 | 44.05 | 4,050,838 | +0.55(+1.27%) |
Feb 08, 2013 | 43.52 | 44.00 | 43.42 | 43.50 | 6,015,465 | +0.03(+0.07%) |
Feb 07, 2013 | 44.12 | 44.14 | 43.26 | 43.47 | 6,269,372 | -0.57(-1.29%) |
Feb 06, 2013 | 43.85 | 44.16 | 43.56 | 44.04 | 9,256,708 | +2.27(+5.43%) |
Feb 04, 2013 | 41.40 | 42.30 | 41.05 | 41.77 | 7,398,539 | -0.69(-1.63%) |
Feb 01, 2013 | 42.56 | 43.46 | 42.15 | 42.46 | 8,944,343 | +0.42(+1.00%) |
Jan 31, 2013 | 41.86 | 42.16 | 41.69 | 42.04 | 3,915,455 | +0.00(+0.00%) |
Jan 30, 2013 | 42.40 | 42.57 | 41.98 | 42.04 | 2,579,133 | -0.44(-1.03%) |
Jan 29, 2013 | 42.24 | 42.53 | 41.95 | 42.48 | 2,255,760 | +0.21(+0.51%) |
Jan 28, 2013 | 42.58 | 42.72 | 42.12 | 42.26 | 2,835,175 | -0.20(-0.47%) |
Jan 25, 2013 | 42.38 | 42.62 | 42.12 | 42.46 | 3,912,700 | +0.16(+0.37%) |
Jan 24, 2013 | 41.71 | 42.43 | 41.55 | 42.31 | 5,237,354 | +0.55(+1.33%) |
Jan 23, 2013 | 41.90 | 41.96 | 41.62 | 41.76 | 3,233,010 | -0.31(-0.74%) |
Jan 22, 2013 | 41.90 | 42.07 | 41.32 | 42.07 | 4,433,405 | +0.23(+0.55%) |
Jan 18, 2013 | 41.76 | 42.10 | 41.16 | 41.84 | 4,863,201 | +0.18(+0.44%) |
Jan 17, 2013 | 40.96 | 41.73 | 40.81 | 41.65 | 4,756,389 | +0.97(+2.40%) |
Jan 16, 2013 | 41.00 | 41.00 | 40.60 | 40.68 | 3,522,118 | -0.36(-0.88%) |
Jan 15, 2013 | 40.75 | 41.18 | 40.75 | 41.04 | 2,931,604 | +0.19(+0.47%) |
Jan 14, 2013 | 41.21 | 41.33 | 40.72 | 40.85 | 2,759,995 | -0.31(-0.75%) |
Jan 11, 2013 | 40.90 | 41.30 | 40.66 | 41.16 | 3,729,597 | -0.13(-0.32%) |
Jan 10, 2013 | 41.34 | 41.38 | 40.61 | 41.29 | 4,774,246 | +0.12(+0.29%) |
Jan 09, 2013 | 40.85 | 41.28 | 40.80 | 41.17 | 3,558,425 | +0.55(+1.36%) |
Jan 08, 2013 | 41.00 | 41.36 | 40.62 | 40.62 | 5,763,342 | -0.54(-1.31%) |
Jan 07, 2013 | 41.69 | 41.70 | 40.74 | 41.16 | 4,312,816 | -0.74(-1.76%) |
Jan 04, 2013 | 41.82 | 41.95 | 41.60 | 41.90 | 3,132,846 | +0.28(+0.67%) |
Jan 03, 2013 | 41.56 | 42.03 | 41.41 | 41.62 | 4,232,447 | -0.06(-0.14%) |
Jan 02, 2013 | 41.62 | 41.71 | 40.00 | 41.67 | 5,559,770 | +1.68(+4.19%) |
Dec 31, 2012 | 38.92 | 40.04 | 38.72 | 40.00 | 3,547,207 | +0.80(+2.05%) |
Dec 28, 2012 | 39.33 | 39.56 | 39.05 | 39.19 | 2,606,827 | -0.40(-1.01%) |
Dec 27, 2012 | 39.86 | 40.06 | 39.03 | 39.59 | 3,114,737 | -0.16(-0.39%) |
Dec 26, 2012 | 39.63 | 39.97 | 39.37 | 39.75 | 2,177,729 | +0.27(+0.69%) |
Dec 24, 2012 | 39.58 | 39.69 | 39.26 | 39.47 | 1,751,550 | -0.27(-0.69%) |
Dec 21, 2012 | 39.82 | 40.42 | 39.69 | 39.75 | 8,194,961 | -0.61(-1.50%) |
Dec 20, 2012 | 40.04 | 40.38 | 39.89 | 40.35 | 4,756,534 | +0.40(+1.00%) |
Dec 19, 2012 | 40.05 | 40.40 | 39.95 | 39.95 | 4,587,130 | +0.18(+0.45%) |
Dec 18, 2012 | 38.78 | 39.93 | 38.78 | 39.78 | 6,170,861 | +1.06(+2.73%) |
Dec 17, 2012 | 38.94 | 39.11 | 38.49 | 38.72 | 4,570,738 | -0.09(-0.23%) |
Dec 14, 2012 | 38.04 | 38.95 | 38.04 | 38.81 | 4,502,283 | +0.66(+1.72%) |
Dec 13, 2012 | 38.42 | 38.65 | 38.05 | 38.15 | 4,427,681 | -0.27(-0.69%) |
Dec 12, 2012 | 38.82 | 38.99 | 38.32 | 38.42 | 5,444,124 | -0.30(-0.78%) |
Dec 11, 2012 | 38.74 | 38.94 | 38.51 | 38.72 | 3,490,590 | +0.08(+0.21%) |
Dec 10, 2012 | 38.54 | 38.70 | 38.02 | 38.64 | 5,203,317 | -0.10(-0.25%) |
Dec 07, 2012 | 38.48 | 38.77 | 38.18 | 38.74 | 5,266,319 | +0.79(+2.08%) |
Dec 06, 2012 | 37.75 | 38.03 | 37.46 | 37.95 | 6,015,136 | +0.16(+0.43%) |
Dec 05, 2012 | 37.81 | 38.24 | 37.47 | 37.78 | 5,697,182 | -0.07(-0.19%) |