Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 44.75 | 45.10 | 44.31 | 44.70 | 1,191,962 | +0.31(+0.71%) |
Feb 27, 2013 | 44.08 | 44.70 | 44.01 | 44.39 | 550,707 | +0.32(+0.72%) |
Feb 26, 2013 | 44.07 | 44.38 | 43.64 | 44.07 | 1,273,681 | +0.53(+1.21%) |
Feb 25, 2013 | 43.79 | 44.17 | 43.50 | 43.54 | 1,898,768 | +0.02(+0.04%) |
Feb 22, 2013 | 43.42 | 43.70 | 43.25 | 43.53 | 1,051,563 | +0.15(+0.36%) |
Feb 21, 2013 | 43.45 | 43.88 | 43.29 | 43.37 | 1,592,580 | -0.20(-0.46%) |
Feb 20, 2013 | 43.98 | 44.38 | 43.56 | 43.57 | 1,749,702 | -0.81(-1.82%) |
Feb 19, 2013 | 44.58 | 45.00 | 44.00 | 44.38 | 1,480,689 | -0.14(-0.32%) |
Feb 15, 2013 | 44.62 | 45.21 | 44.11 | 44.52 | 1,923,758 | +0.01(+0.02%) |
Feb 14, 2013 | 44.35 | 44.94 | 43.99 | 44.51 | 1,392,434 | +0.28(+0.63%) |
Feb 13, 2013 | 44.04 | 44.28 | 43.90 | 44.23 | 863,619 | +0.06(+0.14%) |
Feb 12, 2013 | 44.37 | 44.47 | 43.95 | 44.17 | 930,715 | -0.10(-0.23%) |
Feb 11, 2013 | 44.42 | 44.59 | 44.09 | 44.28 | 764,838 | -0.36(-0.81%) |
Feb 08, 2013 | 44.19 | 44.64 | 44.17 | 44.64 | 1,177,194 | +0.42(+0.96%) |
Feb 07, 2013 | 44.29 | 44.47 | 43.98 | 44.21 | 1,330,000 | +0.03(+0.06%) |
Feb 06, 2013 | 44.17 | 44.56 | 43.91 | 44.19 | 943,063 | +0.36(+0.81%) |
Feb 04, 2013 | 43.43 | 44.14 | 43.43 | 43.83 | 2,456,403 | -0.77(-1.73%) |
Feb 01, 2013 | 44.49 | 44.95 | 43.78 | 44.60 | 2,561,169 | +0.12(+0.28%) |
Jan 31, 2013 | 43.59 | 44.98 | 42.90 | 44.48 | 7,993,933 | +3.96(+9.77%) |
Jan 30, 2013 | 40.05 | 40.60 | 39.97 | 40.52 | 1,938,661 | +0.19(+0.48%) |
Jan 29, 2013 | 40.38 | 40.67 | 39.86 | 40.33 | 1,471,981 | -0.32(-0.79%) |
Jan 28, 2013 | 41.16 | 41.29 | 40.42 | 40.65 | 1,529,945 | -0.48(-1.17%) |
Jan 25, 2013 | 40.29 | 41.24 | 40.00 | 41.13 | 1,247,297 | +0.98(+2.45%) |
Jan 24, 2013 | 39.60 | 40.44 | 39.48 | 40.15 | 985,388 | +0.55(+1.39%) |
Jan 23, 2013 | 40.08 | 40.25 | 39.18 | 39.60 | 2,078,412 | -0.76(-1.87%) |
Jan 22, 2013 | 40.27 | 40.49 | 39.92 | 40.35 | 1,219,626 | +0.00(+0.01%) |
Jan 18, 2013 | 40.39 | 40.50 | 39.92 | 40.35 | 529,113 | +0.02(+0.05%) |
Jan 17, 2013 | 40.07 | 40.44 | 39.93 | 40.33 | 680,096 | +0.45(+1.12%) |
Jan 16, 2013 | 39.68 | 40.05 | 39.67 | 39.88 | 612,410 | +0.18(+0.44%) |
Jan 15, 2013 | 39.24 | 39.98 | 39.24 | 39.70 | 1,201,367 | +0.37(+0.95%) |
Jan 14, 2013 | 39.30 | 39.78 | 38.85 | 39.33 | 1,082,800 | +0.08(+0.20%) |
Jan 11, 2013 | 40.33 | 40.84 | 39.09 | 39.25 | 2,582,243 | -0.66(-1.67%) |
Jan 10, 2013 | 40.17 | 40.21 | 39.58 | 39.92 | 1,288,808 | -0.15(-0.39%) |
Jan 09, 2013 | 39.41 | 40.10 | 39.31 | 40.07 | 1,508,924 | +0.66(+1.68%) |
Jan 08, 2013 | 39.02 | 39.63 | 38.88 | 39.41 | 1,475,126 | +0.65(+1.67%) |
Jan 07, 2013 | 39.09 | 39.68 | 38.42 | 38.76 | 1,872,031 | -0.55(-1.41%) |
Jan 04, 2013 | 39.51 | 39.76 | 39.23 | 39.32 | 837,335 | -0.05(-0.13%) |
Jan 03, 2013 | 39.40 | 40.28 | 39.15 | 39.37 | 2,149,491 | -0.03(-0.09%) |
Jan 02, 2013 | 38.31 | 39.47 | 37.89 | 39.40 | 2,946,215 | +1.51(+4.00%) |
Dec 31, 2012 | 37.42 | 38.02 | 37.01 | 37.89 | 920,569 | +0.36(+0.96%) |
Dec 28, 2012 | 37.46 | 37.97 | 36.83 | 37.53 | 763,470 | -0.09(-0.23%) |
Dec 27, 2012 | 37.28 | 37.76 | 37.10 | 37.61 | 947,727 | +0.25(+0.68%) |
Dec 26, 2012 | 37.77 | 37.89 | 37.27 | 37.36 | 1,242,792 | -0.42(-1.10%) |
Dec 24, 2012 | 37.96 | 38.31 | 37.68 | 37.78 | 572,487 | +0.01(+0.02%) |
Dec 21, 2012 | 37.77 | 38.06 | 37.42 | 37.77 | 2,555,512 | -0.44(-1.16%) |
Dec 20, 2012 | 37.90 | 38.35 | 37.58 | 38.21 | 1,732,949 | +0.10(+0.26%) |
Dec 19, 2012 | 37.64 | 38.28 | 37.30 | 38.11 | 2,344,066 | +0.84(+2.24%) |
Dec 18, 2012 | 38.79 | 38.79 | 37.22 | 37.28 | 2,531,698 | -0.14(-0.37%) |
Dec 17, 2012 | 36.68 | 37.62 | 36.59 | 37.41 | 1,930,032 | +0.91(+2.50%) |
Dec 14, 2012 | 36.56 | 36.79 | 36.38 | 36.50 | 1,140,837 | -0.11(-0.30%) |
Dec 13, 2012 | 36.82 | 37.52 | 36.60 | 36.61 | 2,651,838 | +0.06(+0.16%) |
Dec 12, 2012 | 37.27 | 37.32 | 36.43 | 36.55 | 1,785,426 | -0.46(-1.25%) |
Dec 11, 2012 | 36.86 | 37.33 | 36.55 | 37.01 | 2,934,561 | +0.63(+1.72%) |
Dec 10, 2012 | 36.79 | 37.10 | 36.32 | 36.39 | 1,793,803 | -0.46(-1.25%) |
Dec 07, 2012 | 36.34 | 37.02 | 36.19 | 36.85 | 2,349,509 | +0.55(+1.51%) |
Dec 06, 2012 | 36.12 | 36.70 | 35.96 | 36.30 | 2,023,783 | +0.12(+0.34%) |
Dec 05, 2012 | 35.93 | 36.79 | 35.78 | 36.17 | 2,826,835 | +0.39(+1.10%) |