Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 38.30 | 38.32 | 37.55 | 37.55 | 7,896,407 | -1.16(-2.99%) |
Feb 27, 2013 | 38.55 | 39.00 | 38.19 | 38.70 | 3,168,712 | -0.15(-0.39%) |
Feb 26, 2013 | 39.12 | 39.35 | 38.69 | 38.85 | 2,211,094 | -0.03(-0.07%) |
Feb 25, 2013 | 40.11 | 40.22 | 38.88 | 38.88 | 1,894,316 | -1.07(-2.67%) |
Feb 22, 2013 | 39.49 | 39.95 | 39.46 | 39.95 | 1,312,748 | +0.63(+1.60%) |
Feb 21, 2013 | 39.74 | 39.74 | 39.29 | 39.32 | 1,810,012 | -0.41(-1.04%) |
Feb 20, 2013 | 40.04 | 40.19 | 39.69 | 39.73 | 1,604,451 | -0.41(-1.01%) |
Feb 19, 2013 | 39.76 | 40.14 | 39.72 | 40.14 | 1,822,577 | +0.40(+1.01%) |
Feb 15, 2013 | 39.95 | 40.02 | 39.64 | 39.74 | 3,922,678 | -0.07(-0.18%) |
Feb 14, 2013 | 39.89 | 39.92 | 39.61 | 39.81 | 1,484,701 | -0.26(-0.64%) |
Feb 13, 2013 | 40.08 | 40.23 | 39.98 | 40.06 | 1,847,094 | +0.01(+0.02%) |
Feb 12, 2013 | 39.72 | 40.09 | 39.68 | 40.05 | 1,816,553 | +0.36(+0.91%) |
Feb 11, 2013 | 39.60 | 39.82 | 39.51 | 39.69 | 1,544,230 | +0.14(+0.34%) |
Feb 08, 2013 | 39.09 | 39.58 | 39.09 | 39.56 | 1,361,281 | +0.58(+1.48%) |
Feb 07, 2013 | 39.27 | 39.33 | 38.93 | 38.98 | 1,797,542 | -0.25(-0.63%) |
Feb 06, 2013 | 39.37 | 39.64 | 39.12 | 39.23 | 2,226,142 | -0.32(-0.80%) |
Feb 04, 2013 | 39.73 | 39.99 | 39.45 | 39.55 | 2,818,936 | -0.43(-1.07%) |
Feb 01, 2013 | 39.68 | 40.10 | 39.62 | 39.98 | 2,247,067 | +0.44(+1.11%) |
Jan 31, 2013 | 39.86 | 39.90 | 39.49 | 39.53 | 2,134,854 | -0.33(-0.82%) |
Jan 30, 2013 | 39.96 | 40.07 | 39.78 | 39.86 | 3,100,678 | -0.22(-0.56%) |
Jan 29, 2013 | 39.83 | 40.12 | 39.81 | 40.09 | 1,640,818 | +0.22(+0.55%) |
Jan 28, 2013 | 39.68 | 39.98 | 39.66 | 39.87 | 1,616,415 | -0.13(-0.33%) |
Jan 25, 2013 | 39.81 | 40.01 | 39.62 | 40.00 | 1,233,216 | +0.32(+0.80%) |
Jan 24, 2013 | 39.50 | 39.70 | 39.36 | 39.68 | 2,033,496 | +0.33(+0.83%) |
Jan 23, 2013 | 39.21 | 39.49 | 39.17 | 39.35 | 1,639,654 | +0.02(+0.05%) |
Jan 22, 2013 | 39.15 | 39.34 | 39.06 | 39.33 | 1,447,855 | +0.06(+0.15%) |
Jan 18, 2013 | 39.06 | 39.29 | 38.75 | 39.27 | 2,654,698 | +0.54(+1.40%) |
Jan 17, 2013 | 38.63 | 38.80 | 38.43 | 38.73 | 1,643,542 | +0.14(+0.36%) |
Jan 16, 2013 | 38.55 | 38.71 | 38.32 | 38.59 | 2,155,539 | +0.20(+0.52%) |
Jan 15, 2013 | 38.15 | 38.43 | 38.02 | 38.39 | 1,492,288 | +0.15(+0.39%) |
Jan 14, 2013 | 37.64 | 38.29 | 37.58 | 38.24 | 1,643,559 | +0.62(+1.64%) |
Jan 11, 2013 | 37.67 | 37.72 | 37.33 | 37.63 | 2,241,437 | +0.01(+0.04%) |
Jan 10, 2013 | 37.99 | 38.04 | 37.53 | 37.61 | 2,483,271 | -0.15(-0.39%) |
Jan 09, 2013 | 37.70 | 37.82 | 37.59 | 37.76 | 2,296,554 | +0.11(+0.30%) |
Jan 08, 2013 | 38.01 | 38.11 | 37.63 | 37.65 | 1,815,441 | -0.38(-0.99%) |
Jan 07, 2013 | 38.11 | 38.20 | 37.88 | 38.03 | 1,695,975 | -0.14(-0.38%) |
Jan 04, 2013 | 37.67 | 38.19 | 37.57 | 38.17 | 1,396,346 | +0.44(+1.16%) |
Jan 03, 2013 | 37.62 | 37.89 | 37.36 | 37.73 | 2,027,157 | +0.18(+0.48%) |
Jan 02, 2013 | 37.61 | 37.66 | 37.26 | 37.55 | 1,958,638 | +0.45(+1.21%) |
Dec 31, 2012 | 36.66 | 37.13 | 36.56 | 37.10 | 1,178,742 | +0.32(+0.86%) |
Dec 28, 2012 | 36.69 | 36.93 | 36.65 | 36.79 | 2,326,083 | -0.13(-0.34%) |
Dec 27, 2012 | 36.80 | 37.03 | 36.58 | 36.91 | 1,542,874 | +0.16(+0.43%) |
Dec 26, 2012 | 37.05 | 37.05 | 36.57 | 36.75 | 1,340,304 | -0.25(-0.66%) |
Dec 24, 2012 | 36.97 | 37.17 | 36.69 | 37.00 | 722,658 | -0.01(-0.04%) |
Dec 21, 2012 | 36.91 | 37.15 | 36.81 | 37.01 | 3,194,694 | -0.18(-0.49%) |
Dec 20, 2012 | 36.82 | 37.19 | 36.69 | 37.19 | 1,643,647 | +0.38(+1.03%) |
Dec 19, 2012 | 36.71 | 36.84 | 36.44 | 36.81 | 2,361,192 | +0.04(+0.10%) |
Dec 18, 2012 | 36.29 | 36.78 | 36.18 | 36.78 | 3,055,059 | +0.50(+1.38%) |
Dec 17, 2012 | 36.02 | 36.28 | 35.85 | 36.28 | 2,430,422 | +0.41(+1.15%) |
Dec 14, 2012 | 35.70 | 35.89 | 35.55 | 35.86 | 2,280,134 | +0.26(+0.72%) |
Dec 13, 2012 | 35.63 | 35.73 | 35.45 | 35.61 | 1,755,760 | -0.03(-0.08%) |
Dec 12, 2012 | 35.65 | 35.75 | 35.39 | 35.64 | 2,373,247 | +0.03(+0.08%) |
Dec 11, 2012 | 35.68 | 35.78 | 35.55 | 35.61 | 1,646,626 | +0.03(+0.09%) |
Dec 10, 2012 | 35.55 | 35.68 | 35.43 | 35.58 | 1,181,767 | +0.06(+0.16%) |
Dec 07, 2012 | 35.17 | 35.59 | 35.17 | 35.52 | 1,574,336 | +0.41(+1.18%) |
Dec 06, 2012 | 34.87 | 35.15 | 34.81 | 35.11 | 2,026,730 | +0.33(+0.96%) |
Dec 05, 2012 | 35.01 | 35.09 | 34.63 | 34.77 | 2,115,339 | -0.22(-0.63%) |