Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 41.53 | 41.82 | 41.45 | 41.62 | 3,585,137 | +0.31(+0.75%) |
Feb 27, 2013 | 40.98 | 41.35 | 40.86 | 41.31 | 3,270,949 | +0.37(+0.90%) |
Feb 26, 2013 | 40.49 | 40.97 | 40.45 | 40.95 | 2,631,598 | +0.63(+1.56%) |
Feb 25, 2013 | 41.02 | 41.15 | 40.32 | 40.32 | 1,960,630 | -0.67(-1.63%) |
Feb 22, 2013 | 40.77 | 40.99 | 40.64 | 40.99 | 2,454,277 | +0.23(+0.57%) |
Feb 21, 2013 | 40.73 | 40.80 | 40.45 | 40.75 | 3,349,712 | -0.07(-0.17%) |
Feb 20, 2013 | 40.97 | 41.12 | 40.40 | 40.82 | 2,611,621 | -0.25(-0.62%) |
Feb 19, 2013 | 40.73 | 41.18 | 40.62 | 41.08 | 3,182,026 | +0.25(+0.62%) |
Feb 15, 2013 | 40.81 | 40.89 | 40.59 | 40.82 | 2,342,564 | +0.13(+0.32%) |
Feb 14, 2013 | 40.54 | 40.95 | 40.49 | 40.69 | 4,189,057 | +0.20(+0.49%) |
Feb 13, 2013 | 40.53 | 40.54 | 40.34 | 40.49 | 1,772,326 | +0.03(+0.07%) |
Feb 12, 2013 | 40.40 | 40.52 | 40.30 | 40.47 | 1,732,971 | +0.09(+0.22%) |
Feb 11, 2013 | 40.28 | 40.47 | 40.26 | 40.38 | 1,676,559 | +0.14(+0.36%) |
Feb 08, 2013 | 40.25 | 40.54 | 40.13 | 40.24 | 2,444,004 | -0.06(-0.15%) |
Feb 07, 2013 | 40.15 | 40.32 | 39.96 | 40.30 | 2,748,366 | +0.01(+0.02%) |
Feb 06, 2013 | 40.03 | 40.30 | 40.02 | 40.29 | 3,638,661 | +0.61(+1.53%) |
Feb 04, 2013 | 39.89 | 39.95 | 39.61 | 39.68 | 3,785,053 | -0.38(-0.94%) |
Feb 01, 2013 | 40.19 | 40.30 | 40.00 | 40.06 | 3,151,980 | +0.10(+0.26%) |
Jan 31, 2013 | 40.06 | 40.19 | 39.81 | 39.96 | 1,527,217 | -0.14(-0.36%) |
Jan 30, 2013 | 40.15 | 40.23 | 40.01 | 40.10 | 1,138,888 | -0.08(-0.19%) |
Jan 29, 2013 | 39.93 | 40.21 | 39.82 | 40.17 | 1,255,388 | +0.28(+0.70%) |
Jan 28, 2013 | 40.11 | 40.18 | 39.83 | 39.89 | 1,211,266 | -0.29(-0.73%) |
Jan 25, 2013 | 40.02 | 40.19 | 39.78 | 40.19 | 1,774,932 | +0.17(+0.43%) |
Jan 24, 2013 | 39.78 | 40.13 | 39.70 | 40.02 | 2,324,304 | +0.29(+0.72%) |
Jan 23, 2013 | 39.64 | 39.84 | 39.48 | 39.73 | 2,632,522 | -0.01(-0.03%) |
Jan 22, 2013 | 39.65 | 39.85 | 39.55 | 39.74 | 2,916,803 | -0.01(-0.03%) |
Jan 18, 2013 | 39.41 | 39.77 | 39.26 | 39.76 | 2,044,720 | +0.31(+0.78%) |
Jan 17, 2013 | 39.12 | 39.61 | 39.05 | 39.45 | 1,864,890 | +0.50(+1.28%) |
Jan 16, 2013 | 38.47 | 39.01 | 38.28 | 38.95 | 2,840,081 | -0.06(-0.16%) |
Jan 15, 2013 | 39.07 | 39.10 | 38.94 | 39.01 | 1,560,652 | -0.18(-0.45%) |
Jan 14, 2013 | 39.04 | 39.30 | 39.02 | 39.19 | 1,771,163 | +0.25(+0.63%) |
Jan 11, 2013 | 39.20 | 39.20 | 38.88 | 38.94 | 1,358,667 | -0.20(-0.51%) |
Jan 10, 2013 | 38.99 | 39.14 | 38.87 | 39.14 | 1,639,190 | +0.22(+0.56%) |
Jan 09, 2013 | 38.89 | 39.03 | 38.78 | 38.92 | 1,658,236 | +0.10(+0.25%) |
Jan 08, 2013 | 38.64 | 38.84 | 38.40 | 38.83 | 2,240,641 | +0.13(+0.34%) |
Jan 07, 2013 | 38.70 | 38.81 | 38.50 | 38.70 | 1,580,724 | +0.01(+0.04%) |
Jan 04, 2013 | 38.59 | 38.71 | 38.42 | 38.68 | 2,583,801 | +0.08(+0.21%) |
Jan 03, 2013 | 38.89 | 38.89 | 38.45 | 38.60 | 2,279,430 | -0.27(-0.69%) |
Jan 02, 2013 | 38.68 | 38.87 | 38.15 | 38.87 | 2,288,782 | +0.72(+1.90%) |
Dec 31, 2012 | 37.68 | 38.17 | 37.58 | 38.15 | 1,899,756 | +0.36(+0.94%) |
Dec 28, 2012 | 37.97 | 38.12 | 37.76 | 37.79 | 1,215,044 | -0.28(-0.74%) |
Dec 27, 2012 | 38.09 | 38.19 | 37.84 | 38.07 | 1,373,970 | -0.02(-0.05%) |
Dec 26, 2012 | 38.30 | 38.39 | 38.02 | 38.09 | 1,612,486 | -0.25(-0.66%) |
Dec 24, 2012 | 38.43 | 38.43 | 38.16 | 38.34 | 714,727 | -0.03(-0.07%) |
Dec 21, 2012 | 38.61 | 38.64 | 38.16 | 38.37 | 3,247,088 | -0.28(-0.72%) |
Dec 20, 2012 | 38.38 | 38.71 | 38.34 | 38.65 | 1,921,233 | +0.30(+0.78%) |
Dec 19, 2012 | 38.79 | 38.80 | 38.32 | 38.35 | 1,950,426 | -0.31(-0.80%) |
Dec 18, 2012 | 38.92 | 38.92 | 38.45 | 38.66 | 4,310,925 | -0.18(-0.46%) |
Dec 17, 2012 | 38.76 | 38.93 | 38.74 | 38.84 | 2,174,303 | +0.10(+0.25%) |
Dec 14, 2012 | 38.61 | 39.00 | 38.54 | 38.74 | 2,855,368 | -0.02(-0.05%) |
Dec 13, 2012 | 38.71 | 38.82 | 38.56 | 38.76 | 1,578,111 | +0.10(+0.26%) |
Dec 12, 2012 | 38.76 | 39.07 | 38.62 | 38.66 | 2,717,300 | -0.04(-0.11%) |
Dec 11, 2012 | 38.35 | 38.73 | 38.28 | 38.70 | 2,536,593 | +0.36(+0.94%) |
Dec 10, 2012 | 38.21 | 38.59 | 38.15 | 38.34 | 2,404,159 | +0.11(+0.29%) |
Dec 07, 2012 | 38.07 | 38.23 | 37.90 | 38.23 | 1,984,844 | +0.16(+0.41%) |
Dec 06, 2012 | 37.98 | 38.08 | 37.91 | 38.07 | 1,961,405 | +0.06(+0.16%) |
Dec 05, 2012 | 37.71 | 38.15 | 37.69 | 38.01 | 2,754,956 | +0.29(+0.76%) |