Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 39.84 | 40.00 | 39.72 | 39.74 | 448,445 | -0.06(-0.14%) |
Feb 27, 2013 | 39.28 | 39.87 | 39.28 | 39.80 | 1,864,788 | +0.47(+1.20%) |
Feb 26, 2013 | 39.30 | 39.42 | 39.05 | 39.32 | 742,145 | -0.51(-1.28%) |
Feb 22, 2013 | 39.72 | 39.84 | 39.56 | 39.84 | 534,767 | +0.38(+0.97%) |
Feb 21, 2013 | 39.56 | 39.56 | 39.30 | 39.45 | 852,026 | -0.37(-0.92%) |
Feb 20, 2013 | 40.30 | 40.31 | 39.81 | 39.82 | 553,911 | -0.42(-1.05%) |
Feb 19, 2013 | 40.14 | 40.27 | 40.08 | 40.24 | 1,317,735 | +0.30(+0.74%) |
Feb 15, 2013 | 40.07 | 40.07 | 39.82 | 39.95 | 1,074,481 | -0.06(-0.16%) |
Feb 14, 2013 | 39.85 | 40.06 | 39.84 | 40.01 | 415,744 | -0.08(-0.20%) |
Feb 13, 2013 | 40.16 | 40.21 | 40.01 | 40.09 | 366,245 | +0.09(+0.22%) |
Feb 12, 2013 | 39.87 | 40.10 | 39.86 | 40.00 | 1,146,320 | +0.15(+0.38%) |
Feb 11, 2013 | 39.91 | 39.91 | 39.78 | 39.85 | 277,708 | -0.06(-0.16%) |
Feb 08, 2013 | 39.83 | 39.95 | 39.81 | 39.91 | 1,634,516 | +0.22(+0.54%) |
Feb 07, 2013 | 39.84 | 39.84 | 39.41 | 39.70 | 2,444,564 | -0.16(-0.40%) |
Feb 06, 2013 | 39.68 | 39.86 | 39.64 | 39.86 | 1,033,430 | +0.29(+0.73%) |
Feb 04, 2013 | 39.89 | 39.89 | 39.55 | 39.57 | 1,605,006 | -0.57(-1.41%) |
Feb 01, 2013 | 40.07 | 40.20 | 39.95 | 40.14 | 2,461,230 | +0.36(+0.90%) |
Jan 31, 2013 | 39.95 | 39.96 | 39.78 | 39.78 | 1,076,082 | -0.12(-0.30%) |
Jan 30, 2013 | 40.01 | 40.05 | 39.87 | 39.90 | 2,328,712 | -0.13(-0.32%) |
Jan 29, 2013 | 39.94 | 40.05 | 39.80 | 40.03 | 1,398,909 | +0.26(+0.64%) |
Jan 28, 2013 | 39.90 | 39.90 | 39.65 | 39.77 | 1,334,056 | -0.14(-0.34%) |
Jan 25, 2013 | 39.81 | 39.91 | 39.72 | 39.91 | 745,619 | +0.25(+0.62%) |
Jan 24, 2013 | 39.59 | 39.81 | 39.57 | 39.66 | 600,896 | +0.07(+0.18%) |
Jan 23, 2013 | 39.56 | 39.62 | 39.47 | 39.59 | 832,155 | -0.06(-0.14%) |
Jan 22, 2013 | 39.50 | 39.64 | 39.36 | 39.64 | 1,616,872 | +0.10(+0.26%) |
Jan 18, 2013 | 39.50 | 39.56 | 39.32 | 39.54 | 1,156,726 | +0.06(+0.14%) |
Jan 17, 2013 | 39.44 | 39.58 | 39.36 | 39.48 | 1,905,485 | +0.27(+0.69%) |
Jan 16, 2013 | 39.15 | 39.25 | 39.07 | 39.21 | 1,055,119 | -0.05(-0.12%) |
Jan 15, 2013 | 39.07 | 39.28 | 39.07 | 39.26 | 352,192 | -0.03(-0.08%) |
Jan 14, 2013 | 39.32 | 39.32 | 39.17 | 39.29 | 594,412 | +0.01(+0.02%) |
Jan 11, 2013 | 39.28 | 39.32 | 39.15 | 39.28 | 533,858 | -0.02(-0.04%) |
Jan 10, 2013 | 39.21 | 39.32 | 39.01 | 39.30 | 654,683 | +0.41(+1.07%) |
Jan 09, 2013 | 38.88 | 38.97 | 38.83 | 38.89 | 511,048 | +0.14(+0.35%) |
Jan 08, 2013 | 38.84 | 38.87 | 38.61 | 38.75 | 384,075 | -0.19(-0.49%) |
Jan 07, 2013 | 38.90 | 38.98 | 38.80 | 38.94 | 1,877,897 | -0.16(-0.41%) |
Jan 04, 2013 | 38.94 | 39.15 | 38.87 | 39.10 | 1,756,009 | +0.17(+0.43%) |
Jan 03, 2013 | 38.92 | 39.13 | 38.85 | 38.93 | 1,965,801 | -0.17(-0.43%) |
Jan 02, 2013 | 38.97 | 39.13 | 38.84 | 39.10 | 2,882,423 | +0.81(+2.10%) |
Dec 31, 2012 | 37.61 | 38.37 | 37.61 | 38.30 | 1,267,040 | +0.53(+1.41%) |
Dec 28, 2012 | 37.91 | 38.01 | 37.74 | 37.76 | 1,268,047 | -0.29(-0.75%) |
Dec 27, 2012 | 38.19 | 38.19 | 37.74 | 38.05 | 1,361,585 | +0.05(+0.13%) |
Dec 26, 2012 | 38.22 | 38.23 | 37.93 | 38.00 | 996,516 | -0.10(-0.27%) |
Dec 24, 2012 | 38.22 | 38.23 | 38.04 | 38.10 | 207,785 | -0.10(-0.25%) |
Dec 21, 2012 | 37.96 | 38.22 | 37.96 | 38.20 | 1,393,951 | -0.33(-0.87%) |
Dec 20, 2012 | 38.29 | 38.54 | 38.26 | 38.54 | 3,037,833 | +0.31(+0.81%) |
Dec 19, 2012 | 38.50 | 38.53 | 38.20 | 38.22 | 4,723,464 | -0.14(-0.37%) |
Dec 18, 2012 | 38.10 | 38.41 | 38.01 | 38.37 | 1,183,485 | +0.39(+1.02%) |
Dec 17, 2012 | 37.65 | 38.00 | 37.65 | 37.98 | 4,468,432 | +0.28(+0.73%) |
Dec 14, 2012 | 37.71 | 37.79 | 37.63 | 37.70 | 1,791,968 | +0.01(+0.02%) |
Dec 13, 2012 | 37.81 | 37.93 | 37.61 | 37.70 | 1,872,299 | -0.21(-0.56%) |
Dec 12, 2012 | 37.90 | 38.14 | 37.87 | 37.91 | 955,863 | +0.08(+0.21%) |
Dec 11, 2012 | 37.66 | 37.93 | 37.66 | 37.83 | 610,232 | +0.20(+0.52%) |
Dec 10, 2012 | 37.55 | 37.66 | 37.50 | 37.63 | 2,513,277 | +0.08(+0.21%) |
Dec 07, 2012 | 37.57 | 37.59 | 37.39 | 37.55 | 659,890 | +0.06(+0.17%) |
Dec 06, 2012 | 37.43 | 37.50 | 37.33 | 37.49 | 717,140 | +0.10(+0.27%) |
Dec 05, 2012 | 37.35 | 37.54 | 37.15 | 37.39 | 1,067,341 | +0.18(+0.49%) |