Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 39.51 | 40.05 | 39.50 | 39.68 | 3,162,738 | +0.52(+1.31%) |
Feb 27, 2013 | 38.44 | 39.27 | 38.41 | 39.17 | 2,063,952 | +0.50(+1.30%) |
Feb 26, 2013 | 38.50 | 38.79 | 37.61 | 38.67 | 2,433,434 | +0.61(+1.61%) |
Feb 25, 2013 | 39.46 | 39.62 | 38.06 | 38.06 | 3,549,840 | -1.20(-3.05%) |
Feb 22, 2013 | 38.76 | 39.27 | 38.33 | 39.25 | 2,565,200 | +0.76(+1.98%) |
Feb 21, 2013 | 39.17 | 39.17 | 38.12 | 38.49 | 3,796,557 | -0.80(-2.04%) |
Feb 20, 2013 | 40.51 | 40.51 | 39.27 | 39.30 | 3,515,272 | -1.40(-3.43%) |
Feb 19, 2013 | 40.87 | 41.55 | 40.61 | 40.69 | 4,658,721 | +0.07(+0.16%) |
Feb 15, 2013 | 40.78 | 41.02 | 40.09 | 40.63 | 3,536,600 | -0.02(-0.04%) |
Feb 14, 2013 | 39.23 | 40.82 | 39.22 | 40.64 | 2,317,426 | +1.31(+3.32%) |
Feb 13, 2013 | 39.21 | 39.39 | 39.05 | 39.34 | 1,416,068 | +0.25(+0.63%) |
Feb 12, 2013 | 38.93 | 39.10 | 38.55 | 39.09 | 1,609,820 | +0.33(+0.86%) |
Feb 11, 2013 | 39.03 | 39.08 | 38.49 | 38.76 | 2,070,417 | +0.28(+0.73%) |
Feb 08, 2013 | 38.52 | 38.54 | 38.15 | 38.48 | 1,699,694 | +0.05(+0.12%) |
Feb 07, 2013 | 38.73 | 39.14 | 38.09 | 38.43 | 3,135,229 | -0.08(-0.20%) |
Feb 06, 2013 | 38.24 | 38.51 | 37.80 | 38.51 | 1,755,394 | +0.41(+1.08%) |
Feb 04, 2013 | 38.34 | 38.45 | 37.58 | 38.09 | 2,883,790 | -0.59(-1.51%) |
Feb 01, 2013 | 38.60 | 38.95 | 38.18 | 38.68 | 3,034,627 | +0.23(+0.61%) |
Jan 31, 2013 | 37.94 | 39.15 | 37.85 | 38.45 | 4,560,308 | +0.60(+1.59%) |
Jan 30, 2013 | 37.42 | 38.00 | 37.20 | 37.84 | 3,421,858 | +0.45(+1.20%) |
Jan 29, 2013 | 37.26 | 37.49 | 37.07 | 37.39 | 1,630,663 | +0.20(+0.53%) |
Jan 28, 2013 | 37.36 | 37.36 | 36.73 | 37.20 | 1,247,493 | +0.03(+0.08%) |
Jan 25, 2013 | 37.21 | 37.53 | 36.82 | 37.17 | 1,431,803 | +0.16(+0.44%) |
Jan 24, 2013 | 36.64 | 37.11 | 36.56 | 37.01 | 2,028,496 | +0.39(+1.06%) |
Jan 23, 2013 | 36.56 | 36.86 | 36.31 | 36.62 | 1,830,221 | +0.06(+0.16%) |
Jan 22, 2013 | 36.46 | 36.81 | 35.95 | 36.56 | 2,270,871 | +0.11(+0.30%) |
Jan 18, 2013 | 36.00 | 36.76 | 35.72 | 36.45 | 3,544,269 | +0.78(+2.18%) |
Jan 17, 2013 | 35.51 | 35.88 | 35.20 | 35.67 | 1,883,450 | +0.32(+0.91%) |
Jan 16, 2013 | 35.14 | 35.43 | 35.01 | 35.35 | 1,488,127 | +0.07(+0.20%) |
Jan 15, 2013 | 34.53 | 35.37 | 34.53 | 35.28 | 1,258,056 | +0.60(+1.72%) |
Jan 14, 2013 | 35.04 | 35.08 | 34.56 | 34.68 | 1,249,787 | -0.30(-0.85%) |
Jan 11, 2013 | 35.18 | 35.18 | 34.53 | 34.98 | 1,834,345 | -0.20(-0.56%) |
Jan 10, 2013 | 34.93 | 35.26 | 34.74 | 35.18 | 2,268,251 | +0.66(+1.92%) |
Jan 09, 2013 | 33.97 | 34.60 | 33.95 | 34.51 | 2,625,885 | +0.71(+2.09%) |
Jan 08, 2013 | 33.98 | 34.07 | 33.54 | 33.81 | 1,354,163 | -0.28(-0.82%) |
Jan 07, 2013 | 34.33 | 34.33 | 33.88 | 34.09 | 1,398,437 | -0.36(-1.06%) |
Jan 04, 2013 | 34.23 | 34.56 | 34.05 | 34.45 | 2,359,174 | +0.40(+1.18%) |
Jan 03, 2013 | 33.98 | 34.57 | 33.34 | 34.05 | 2,253,906 | -0.04(-0.11%) |
Jan 02, 2013 | 33.73 | 34.10 | 33.35 | 34.09 | 1,983,519 | +0.62(+1.86%) |
Dec 31, 2012 | 32.64 | 33.53 | 32.48 | 33.47 | 1,284,069 | +0.87(+2.66%) |
Dec 28, 2012 | 32.79 | 32.90 | 32.31 | 32.60 | 966,156 | -0.49(-1.48%) |
Dec 27, 2012 | 33.37 | 33.37 | 32.41 | 33.09 | 1,413,067 | -0.22(-0.66%) |
Dec 26, 2012 | 33.67 | 34.05 | 33.22 | 33.31 | 754,509 | -0.15(-0.45%) |
Dec 24, 2012 | 33.56 | 33.56 | 33.18 | 33.46 | 509,526 | -0.26(-0.76%) |
Dec 21, 2012 | 33.38 | 33.94 | 33.30 | 33.72 | 2,826,620 | -0.33(-0.97%) |
Dec 20, 2012 | 33.54 | 34.08 | 33.36 | 34.05 | 2,130,619 | +0.44(+1.30%) |
Dec 19, 2012 | 33.60 | 34.17 | 33.32 | 33.61 | 2,812,618 | +0.01(+0.04%) |
Dec 18, 2012 | 32.42 | 34.02 | 32.34 | 33.60 | 3,050,738 | +1.15(+3.55%) |
Dec 17, 2012 | 32.23 | 32.47 | 32.07 | 32.45 | 1,530,787 | +0.38(+1.17%) |
Dec 14, 2012 | 31.97 | 32.30 | 31.94 | 32.07 | 2,144,064 | -0.30(-0.92%) |
Dec 13, 2012 | 32.72 | 32.99 | 32.08 | 32.37 | 2,082,660 | -0.28(-0.86%) |
Dec 12, 2012 | 33.15 | 33.23 | 32.48 | 32.65 | 2,053,784 | -0.35(-1.07%) |
Dec 11, 2012 | 33.25 | 33.31 | 32.84 | 33.00 | 1,452,936 | -0.16(-0.47%) |
Dec 10, 2012 | 32.90 | 33.28 | 32.48 | 33.16 | 2,252,560 | +0.02(+0.05%) |
Dec 07, 2012 | 32.87 | 33.16 | 32.62 | 33.14 | 1,582,258 | +0.41(+1.26%) |
Dec 06, 2012 | 32.61 | 33.54 | 32.61 | 32.73 | 4,565,639 | -0.13(-0.38%) |
Dec 05, 2012 | 32.38 | 33.12 | 32.20 | 32.85 | 3,285,404 | +0.48(+1.48%) |