Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 37.90 | 38.11 | 37.83 | 37.87 | 3,429,140 | +0.22(+0.59%) |
Feb 27, 2013 | 36.62 | 37.71 | 36.62 | 37.64 | 3,485,157 | +0.96(+2.61%) |
Feb 26, 2013 | 37.02 | 37.26 | 36.64 | 36.69 | 3,995,434 | -0.12(-0.32%) |
Feb 25, 2013 | 37.84 | 37.84 | 36.80 | 36.80 | 4,341,160 | -0.90(-2.39%) |
Feb 22, 2013 | 38.22 | 38.68 | 37.41 | 37.70 | 5,730,954 | -0.37(-0.97%) |
Feb 21, 2013 | 38.47 | 38.66 | 37.94 | 38.07 | 4,480,937 | -0.44(-1.14%) |
Feb 20, 2013 | 39.35 | 39.39 | 38.47 | 38.51 | 2,601,085 | -0.92(-2.34%) |
Feb 19, 2013 | 38.86 | 39.57 | 38.48 | 39.44 | 3,748,998 | +0.75(+1.93%) |
Feb 15, 2013 | 38.55 | 39.16 | 38.26 | 38.69 | 2,324,029 | +0.10(+0.27%) |
Feb 14, 2013 | 38.44 | 38.75 | 38.08 | 38.58 | 1,562,579 | +0.02(+0.05%) |
Feb 13, 2013 | 38.41 | 38.77 | 38.41 | 38.56 | 1,768,646 | +0.17(+0.44%) |
Feb 12, 2013 | 38.79 | 38.83 | 38.33 | 38.40 | 2,351,413 | -0.27(-0.70%) |
Feb 11, 2013 | 38.81 | 38.91 | 38.49 | 38.67 | 1,857,568 | -0.31(-0.81%) |
Feb 08, 2013 | 38.41 | 39.00 | 38.41 | 38.98 | 2,298,589 | +0.64(+1.66%) |
Feb 07, 2013 | 38.98 | 39.09 | 37.98 | 38.35 | 2,938,402 | -0.25(-0.65%) |
Feb 06, 2013 | 38.50 | 38.75 | 38.35 | 38.60 | 2,573,349 | +0.54(+1.41%) |
Feb 04, 2013 | 38.39 | 38.52 | 37.98 | 38.06 | 1,979,985 | -0.43(-1.12%) |
Feb 01, 2013 | 38.87 | 38.95 | 38.35 | 38.49 | 3,132,380 | -0.08(-0.20%) |
Jan 31, 2013 | 38.79 | 38.98 | 38.54 | 38.57 | 1,887,678 | -0.25(-0.65%) |
Jan 30, 2013 | 38.88 | 39.05 | 38.65 | 38.82 | 2,047,836 | -0.06(-0.16%) |
Jan 29, 2013 | 38.78 | 39.19 | 38.46 | 38.88 | 2,317,188 | +0.10(+0.27%) |
Jan 28, 2013 | 39.07 | 39.07 | 38.50 | 38.78 | 1,735,137 | -0.36(-0.93%) |
Jan 25, 2013 | 39.21 | 39.30 | 38.72 | 39.14 | 1,749,379 | +0.27(+0.68%) |
Jan 24, 2013 | 38.76 | 39.32 | 38.55 | 38.88 | 1,547,044 | +0.24(+0.61%) |
Jan 23, 2013 | 38.55 | 38.78 | 38.38 | 38.64 | 1,958,789 | -0.03(-0.09%) |
Jan 22, 2013 | 38.72 | 38.74 | 38.29 | 38.68 | 2,427,629 | -0.10(-0.25%) |
Jan 18, 2013 | 38.84 | 38.93 | 38.49 | 38.77 | 1,796,327 | -0.09(-0.23%) |
Jan 17, 2013 | 39.12 | 39.34 | 38.81 | 38.86 | 1,741,910 | -0.21(-0.54%) |
Jan 16, 2013 | 38.79 | 39.14 | 38.52 | 39.07 | 3,417,699 | +0.38(+0.97%) |
Jan 15, 2013 | 37.39 | 38.72 | 37.30 | 38.70 | 4,183,057 | +1.10(+2.94%) |
Jan 14, 2013 | 37.63 | 37.81 | 37.21 | 37.59 | 1,897,974 | -0.01(-0.02%) |
Jan 11, 2013 | 38.35 | 38.42 | 37.56 | 37.60 | 3,645,671 | -0.73(-1.90%) |
Jan 10, 2013 | 37.81 | 38.55 | 37.40 | 38.33 | 2,999,389 | +0.59(+1.55%) |
Jan 09, 2013 | 37.73 | 38.14 | 37.66 | 37.74 | 2,668,126 | +0.09(+0.24%) |
Jan 08, 2013 | 37.98 | 38.10 | 37.56 | 37.65 | 2,144,366 | -0.36(-0.96%) |
Jan 07, 2013 | 38.16 | 38.24 | 37.59 | 38.01 | 2,690,109 | -0.21(-0.55%) |
Jan 04, 2013 | 38.75 | 38.95 | 38.18 | 38.22 | 3,975,320 | -0.38(-0.98%) |
Jan 03, 2013 | 38.77 | 39.00 | 38.22 | 38.60 | 7,117,686 | +1.15(+3.06%) |
Jan 02, 2013 | 37.62 | 37.87 | 36.82 | 37.45 | 8,062,000 | +0.09(+0.24%) |
Dec 31, 2012 | 36.36 | 37.40 | 36.36 | 37.36 | 4,715,281 | +0.94(+2.57%) |
Dec 28, 2012 | 35.94 | 36.94 | 35.69 | 36.43 | 3,822,103 | +0.27(+0.73%) |
Dec 27, 2012 | 35.87 | 36.29 | 35.58 | 36.16 | 2,847,984 | +0.27(+0.74%) |
Dec 26, 2012 | 36.60 | 36.73 | 35.57 | 35.90 | 2,718,301 | -0.71(-1.95%) |
Dec 24, 2012 | 36.51 | 36.86 | 36.49 | 36.61 | 1,206,567 | -0.02(-0.06%) |
Dec 21, 2012 | 36.08 | 36.71 | 35.96 | 36.63 | 4,176,204 | +0.24(+0.65%) |
Dec 20, 2012 | 36.58 | 36.58 | 35.86 | 36.39 | 3,297,146 | -0.47(-1.29%) |
Dec 19, 2012 | 36.71 | 37.19 | 36.52 | 36.87 | 3,048,743 | +0.25(+0.69%) |
Dec 18, 2012 | 36.48 | 36.64 | 35.90 | 36.62 | 4,026,524 | +0.10(+0.29%) |
Dec 17, 2012 | 36.42 | 36.54 | 35.91 | 36.51 | 3,010,374 | +0.06(+0.15%) |
Dec 14, 2012 | 36.41 | 36.62 | 36.27 | 36.45 | 2,971,332 | +0.03(+0.10%) |
Dec 13, 2012 | 36.34 | 36.87 | 36.34 | 36.42 | 2,845,170 | +0.03(+0.08%) |
Dec 12, 2012 | 36.43 | 36.78 | 35.84 | 36.39 | 3,364,195 | +0.16(+0.44%) |
Dec 11, 2012 | 36.71 | 36.76 | 36.09 | 36.23 | 5,111,202 | -0.27(-0.73%) |
Dec 10, 2012 | 36.85 | 36.93 | 36.38 | 36.50 | 3,360,136 | -0.38(-1.02%) |
Dec 07, 2012 | 36.99 | 37.29 | 36.41 | 36.87 | 1,903,700 | -0.12(-0.32%) |
Dec 06, 2012 | 36.96 | 37.10 | 36.41 | 36.99 | 2,540,688 | +0.19(+0.51%) |
Dec 05, 2012 | 37.30 | 37.51 | 36.24 | 36.80 | 4,384,968 | -0.37(-1.00%) |