Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 44.23 | 44.55 | 43.93 | 44.27 | 3,573,166 | +0.26(+0.59%) |
Feb 27, 2013 | 43.37 | 44.19 | 43.29 | 44.01 | 3,200,919 | +0.68(+1.56%) |
Feb 26, 2013 | 43.22 | 43.52 | 43.21 | 43.34 | 2,961,822 | +0.29(+0.68%) |
Feb 25, 2013 | 44.21 | 44.34 | 43.03 | 43.04 | 4,472,795 | -1.13(-2.55%) |
Feb 22, 2013 | 43.92 | 44.17 | 43.85 | 44.17 | 2,999,423 | +0.34(+0.77%) |
Feb 21, 2013 | 43.63 | 43.98 | 43.54 | 43.83 | 3,803,434 | +0.01(+0.03%) |
Feb 20, 2013 | 44.46 | 44.56 | 43.76 | 43.82 | 5,443,013 | -0.60(-1.34%) |
Feb 19, 2013 | 44.38 | 44.66 | 44.23 | 44.41 | 2,778,314 | +0.09(+0.19%) |
Feb 15, 2013 | 43.97 | 44.49 | 43.72 | 44.33 | 5,096,129 | +0.37(+0.85%) |
Feb 14, 2013 | 43.68 | 44.10 | 43.49 | 43.95 | 3,881,121 | +0.10(+0.23%) |
Feb 13, 2013 | 43.98 | 44.06 | 43.53 | 43.85 | 3,325,436 | +0.04(+0.08%) |
Feb 12, 2013 | 43.73 | 43.96 | 43.61 | 43.82 | 3,186,438 | +0.21(+0.48%) |
Feb 11, 2013 | 43.68 | 43.72 | 43.36 | 43.61 | 2,599,117 | -0.09(-0.21%) |
Feb 08, 2013 | 43.23 | 43.70 | 43.19 | 43.70 | 2,132,223 | +0.46(+1.06%) |
Feb 07, 2013 | 43.54 | 43.57 | 43.02 | 43.24 | 3,429,825 | -0.19(-0.43%) |
Feb 06, 2013 | 43.06 | 43.50 | 43.06 | 43.43 | 3,174,630 | +0.34(+0.78%) |
Feb 04, 2013 | 43.26 | 43.38 | 43.04 | 43.09 | 3,401,388 | -0.37(-0.84%) |
Feb 01, 2013 | 43.34 | 43.51 | 43.14 | 43.46 | 5,498,867 | +0.39(+0.90%) |
Jan 31, 2013 | 43.00 | 43.29 | 42.85 | 43.07 | 4,802,080 | -0.05(-0.12%) |
Jan 30, 2013 | 43.72 | 43.77 | 43.01 | 43.12 | 4,877,527 | -0.72(-1.64%) |
Jan 29, 2013 | 43.00 | 44.12 | 42.76 | 43.84 | 5,835,416 | +0.21(+0.48%) |
Jan 28, 2013 | 43.72 | 44.15 | 43.39 | 43.63 | 4,968,077 | +0.12(+0.28%) |
Jan 25, 2013 | 43.76 | 43.85 | 43.45 | 43.51 | 4,530,357 | +0.03(+0.07%) |
Jan 24, 2013 | 43.49 | 43.94 | 43.42 | 43.48 | 4,008,935 | +0.03(+0.07%) |
Jan 23, 2013 | 43.31 | 43.48 | 42.99 | 43.45 | 4,144,948 | +0.04(+0.10%) |
Jan 22, 2013 | 43.39 | 43.66 | 43.26 | 43.41 | 5,777,979 | -0.08(-0.18%) |
Jan 18, 2013 | 43.85 | 43.85 | 42.90 | 43.49 | 5,193,022 | -0.14(-0.33%) |
Jan 17, 2013 | 43.40 | 43.83 | 43.13 | 43.63 | 3,840,146 | +0.46(+1.07%) |
Jan 16, 2013 | 42.98 | 43.28 | 42.81 | 43.17 | 3,280,203 | +0.06(+0.13%) |
Jan 15, 2013 | 42.71 | 43.14 | 42.56 | 43.11 | 3,622,553 | +0.29(+0.67%) |
Jan 14, 2013 | 42.95 | 43.08 | 42.76 | 42.83 | 3,375,816 | -0.14(-0.32%) |
Jan 11, 2013 | 43.06 | 43.16 | 42.78 | 42.96 | 4,237,102 | -0.15(-0.35%) |
Jan 10, 2013 | 43.09 | 43.11 | 42.59 | 43.11 | 4,042,796 | +0.14(+0.32%) |
Jan 09, 2013 | 43.12 | 43.48 | 42.65 | 42.98 | 10,191,782 | +1.52(+3.68%) |
Jan 08, 2013 | 41.60 | 41.96 | 41.36 | 41.45 | 3,836,200 | -0.29(-0.71%) |
Jan 07, 2013 | 42.98 | 43.03 | 41.55 | 41.75 | 6,214,295 | +0.00(+0.00%) |
Jan 04, 2013 | 41.71 | 42.04 | 41.50 | 41.75 | 4,976,060 | +0.04(+0.10%) |
Jan 03, 2013 | 41.22 | 41.96 | 41.22 | 41.70 | 7,068,031 | +0.40(+0.96%) |
Jan 02, 2013 | 40.70 | 41.31 | 40.13 | 41.31 | 5,410,294 | +1.18(+2.95%) |
Dec 31, 2012 | 39.41 | 40.21 | 39.22 | 40.13 | 3,363,138 | +0.59(+1.48%) |
Dec 28, 2012 | 39.76 | 39.97 | 39.48 | 39.54 | 2,326,897 | -0.55(-1.36%) |
Dec 27, 2012 | 39.94 | 40.24 | 39.64 | 40.09 | 2,549,408 | +0.09(+0.22%) |
Dec 26, 2012 | 40.21 | 40.38 | 39.91 | 40.00 | 2,150,632 | -0.20(-0.50%) |
Dec 24, 2012 | 40.24 | 40.39 | 40.04 | 40.20 | 886,796 | -0.09(-0.21%) |
Dec 21, 2012 | 40.05 | 40.41 | 39.91 | 40.29 | 4,838,099 | -0.32(-0.78%) |
Dec 20, 2012 | 40.11 | 40.66 | 40.07 | 40.61 | 4,464,143 | +0.60(+1.49%) |
Dec 19, 2012 | 40.46 | 40.53 | 40.00 | 40.01 | 4,789,574 | -0.47(-1.17%) |
Dec 18, 2012 | 39.77 | 40.54 | 39.71 | 40.48 | 4,448,234 | +0.67(+1.68%) |
Dec 17, 2012 | 39.35 | 39.83 | 39.30 | 39.81 | 4,651,690 | +0.63(+1.61%) |
Dec 14, 2012 | 39.37 | 39.51 | 39.16 | 39.18 | 3,354,394 | -0.27(-0.67%) |
Dec 13, 2012 | 39.23 | 39.68 | 39.05 | 39.45 | 5,657,737 | +0.16(+0.40%) |
Dec 12, 2012 | 38.69 | 39.66 | 38.46 | 39.29 | 6,645,711 | +0.84(+2.18%) |
Dec 11, 2012 | 38.49 | 38.79 | 38.35 | 38.45 | 4,312,577 | +0.09(+0.22%) |
Dec 10, 2012 | 38.45 | 38.49 | 38.25 | 38.37 | 3,625,330 | -0.06(-0.17%) |
Dec 07, 2012 | 38.39 | 38.54 | 38.03 | 38.43 | 2,633,388 | +0.31(+0.81%) |
Dec 06, 2012 | 38.17 | 38.35 | 37.99 | 38.12 | 3,823,304 | -0.20(-0.52%) |
Dec 05, 2012 | 38.38 | 38.67 | 37.94 | 38.32 | 4,191,787 | +0.07(+0.19%) |