Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 39.51 | 40.04 | 39.51 | 39.78 | 1,361,659 | -0.07(-0.19%) |
Feb 27, 2013 | 39.30 | 39.93 | 39.20 | 39.86 | 1,115,252 | +0.61(+1.54%) |
Feb 26, 2013 | 39.21 | 39.45 | 38.84 | 39.25 | 1,230,057 | +0.22(+0.57%) |
Feb 25, 2013 | 40.01 | 40.16 | 39.02 | 39.03 | 1,588,184 | -0.79(-1.97%) |
Feb 22, 2013 | 39.49 | 39.83 | 39.47 | 39.81 | 1,036,514 | +0.53(+1.35%) |
Feb 21, 2013 | 39.79 | 39.79 | 39.19 | 39.28 | 1,277,079 | -0.55(-1.39%) |
Feb 20, 2013 | 40.25 | 40.34 | 39.78 | 39.84 | 1,386,033 | -0.49(-1.21%) |
Feb 19, 2013 | 40.11 | 40.36 | 39.88 | 40.32 | 1,495,120 | +0.33(+0.82%) |
Feb 15, 2013 | 39.80 | 40.19 | 39.57 | 39.99 | 2,257,213 | +0.28(+0.72%) |
Feb 14, 2013 | 39.58 | 39.78 | 39.42 | 39.71 | 1,648,287 | -0.10(-0.24%) |
Feb 13, 2013 | 39.60 | 40.00 | 39.53 | 39.81 | 1,126,008 | +0.22(+0.55%) |
Feb 12, 2013 | 39.51 | 39.74 | 39.37 | 39.59 | 2,221,250 | +0.18(+0.46%) |
Feb 11, 2013 | 39.41 | 39.51 | 39.14 | 39.41 | 1,015,047 | -0.01(-0.02%) |
Feb 08, 2013 | 39.37 | 39.46 | 39.24 | 39.42 | 1,236,885 | +0.09(+0.23%) |
Feb 07, 2013 | 39.24 | 39.45 | 38.88 | 39.33 | 2,357,004 | +0.14(+0.36%) |
Feb 06, 2013 | 38.43 | 39.19 | 38.33 | 39.19 | 1,910,751 | +0.83(+2.16%) |
Feb 04, 2013 | 38.65 | 38.78 | 38.32 | 38.35 | 1,403,023 | -0.58(-1.48%) |
Feb 01, 2013 | 38.73 | 39.06 | 38.56 | 38.93 | 1,578,141 | +0.43(+1.11%) |
Jan 31, 2013 | 38.93 | 38.97 | 38.48 | 38.50 | 1,662,008 | -0.37(-0.94%) |
Jan 30, 2013 | 38.62 | 39.10 | 38.47 | 38.87 | 1,938,016 | +0.15(+0.39%) |
Jan 29, 2013 | 38.36 | 38.82 | 38.28 | 38.72 | 1,791,192 | +0.17(+0.45%) |
Jan 28, 2013 | 38.52 | 38.77 | 38.27 | 38.55 | 2,290,899 | +0.16(+0.43%) |
Jan 25, 2013 | 38.09 | 38.41 | 37.82 | 38.38 | 1,505,578 | +0.33(+0.86%) |
Jan 24, 2013 | 37.82 | 38.34 | 37.82 | 38.06 | 1,816,240 | +0.23(+0.61%) |
Jan 23, 2013 | 37.77 | 37.92 | 37.49 | 37.82 | 1,329,088 | -0.07(-0.18%) |
Jan 22, 2013 | 37.47 | 37.92 | 37.47 | 37.89 | 1,888,078 | +0.31(+0.82%) |
Jan 18, 2013 | 37.61 | 37.75 | 37.22 | 37.58 | 2,725,291 | +0.15(+0.40%) |
Jan 17, 2013 | 37.34 | 37.58 | 36.92 | 37.43 | 4,819,779 | +0.20(+0.54%) |
Jan 16, 2013 | 37.63 | 38.44 | 36.85 | 37.23 | 6,000,824 | -2.27(-5.74%) |
Jan 15, 2013 | 39.16 | 39.54 | 38.98 | 39.50 | 1,470,960 | +0.22(+0.55%) |
Jan 14, 2013 | 39.29 | 39.34 | 38.74 | 39.28 | 1,005,148 | -0.04(-0.10%) |
Jan 11, 2013 | 39.00 | 39.33 | 38.71 | 39.32 | 1,482,255 | +0.12(+0.31%) |
Jan 10, 2013 | 39.16 | 39.35 | 39.01 | 39.20 | 1,503,497 | +0.19(+0.50%) |
Jan 09, 2013 | 38.92 | 39.39 | 38.80 | 39.01 | 1,276,214 | +0.01(+0.02%) |
Jan 08, 2013 | 39.54 | 39.56 | 38.86 | 39.00 | 1,625,210 | -0.71(-1.79%) |
Jan 07, 2013 | 39.71 | 39.82 | 39.25 | 39.71 | 2,126,965 | -0.25(-0.62%) |
Jan 04, 2013 | 38.74 | 40.02 | 38.61 | 39.96 | 2,546,626 | +1.22(+3.15%) |
Jan 03, 2013 | 38.67 | 38.77 | 38.43 | 38.74 | 1,977,968 | -0.02(-0.04%) |
Jan 02, 2013 | 38.40 | 38.78 | 37.52 | 38.75 | 2,195,216 | +1.23(+3.29%) |
Dec 31, 2012 | 37.41 | 37.52 | 37.11 | 37.52 | 1,446,045 | +0.16(+0.43%) |
Dec 28, 2012 | 37.19 | 37.56 | 37.05 | 37.36 | 1,898,928 | +0.01(+0.02%) |
Dec 27, 2012 | 37.35 | 37.48 | 36.93 | 37.35 | 1,288,872 | +0.03(+0.08%) |
Dec 26, 2012 | 37.73 | 37.74 | 37.11 | 37.32 | 1,362,651 | -0.20(-0.54%) |
Dec 24, 2012 | 37.43 | 37.64 | 37.15 | 37.52 | 908,151 | +0.01(+0.02%) |
Dec 21, 2012 | 37.23 | 37.59 | 36.84 | 37.52 | 4,182,661 | -0.04(-0.10%) |
Dec 20, 2012 | 37.08 | 37.55 | 36.93 | 37.55 | 2,571,719 | +0.46(+1.23%) |
Dec 19, 2012 | 37.11 | 37.27 | 36.89 | 37.10 | 2,106,421 | +0.08(+0.22%) |
Dec 18, 2012 | 36.40 | 37.04 | 36.34 | 37.02 | 2,535,575 | +0.59(+1.62%) |
Dec 17, 2012 | 35.48 | 36.45 | 35.36 | 36.43 | 2,046,767 | +1.18(+3.35%) |
Dec 14, 2012 | 35.49 | 35.55 | 35.16 | 35.24 | 1,872,429 | -0.32(-0.90%) |
Dec 13, 2012 | 35.68 | 35.73 | 35.45 | 35.56 | 736,649 | -0.13(-0.36%) |
Dec 12, 2012 | 35.94 | 36.06 | 35.65 | 35.69 | 1,392,736 | -0.17(-0.48%) |
Dec 11, 2012 | 35.86 | 35.93 | 35.50 | 35.86 | 1,595,912 | +0.16(+0.46%) |
Dec 10, 2012 | 35.62 | 35.79 | 35.31 | 35.70 | 1,772,434 | -0.09(-0.25%) |
Dec 07, 2012 | 35.74 | 35.82 | 35.53 | 35.79 | 747,831 | +0.15(+0.42%) |
Dec 06, 2012 | 35.53 | 35.65 | 35.31 | 35.64 | 765,893 | +0.16(+0.44%) |
Dec 05, 2012 | 35.51 | 35.80 | 35.32 | 35.48 | 1,012,556 | +0.13(+0.36%) |