Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 40.26 | 40.80 | 40.25 | 40.45 | 4,805,914 | +0.37(+0.92%) |
Feb 27, 2013 | 39.04 | 40.67 | 38.82 | 40.08 | 7,793,679 | +1.00(+2.56%) |
Feb 26, 2013 | 38.55 | 39.22 | 37.21 | 39.08 | 10,455,522 | -0.86(-2.16%) |
Feb 22, 2013 | 39.57 | 40.00 | 39.05 | 39.94 | 2,730,538 | +0.72(+1.83%) |
Feb 21, 2013 | 38.65 | 39.69 | 37.44 | 39.22 | 6,941,784 | +0.56(+1.45%) |
Feb 20, 2013 | 40.14 | 40.46 | 38.61 | 38.66 | 5,606,028 | -1.87(-4.62%) |
Feb 19, 2013 | 40.02 | 40.66 | 39.98 | 40.53 | 3,090,553 | +0.55(+1.39%) |
Feb 15, 2013 | 40.58 | 40.63 | 39.56 | 39.98 | 4,201,487 | -0.73(-1.79%) |
Feb 14, 2013 | 40.31 | 40.84 | 40.01 | 40.71 | 2,836,303 | +0.31(+0.77%) |
Feb 13, 2013 | 39.94 | 40.46 | 39.82 | 40.40 | 2,806,949 | +0.58(+1.46%) |
Feb 12, 2013 | 40.34 | 40.44 | 39.17 | 39.81 | 5,156,148 | -0.60(-1.48%) |
Feb 11, 2013 | 40.70 | 41.07 | 40.35 | 40.41 | 4,952,405 | -0.08(-0.20%) |
Feb 08, 2013 | 39.40 | 40.49 | 39.36 | 40.49 | 4,513,567 | +1.22(+3.12%) |
Feb 07, 2013 | 38.83 | 39.63 | 38.47 | 39.27 | 5,766,331 | +0.54(+1.39%) |
Feb 06, 2013 | 38.94 | 39.22 | 38.24 | 38.73 | 4,286,000 | +0.52(+1.36%) |
Feb 04, 2013 | 37.73 | 38.63 | 37.53 | 38.21 | 3,661,806 | +0.23(+0.61%) |
Feb 01, 2013 | 37.99 | 38.70 | 37.61 | 37.98 | 5,048,060 | +0.40(+1.05%) |
Jan 31, 2013 | 36.23 | 37.78 | 36.08 | 37.58 | 6,171,896 | +1.34(+3.69%) |
Jan 30, 2013 | 36.70 | 36.85 | 35.93 | 36.24 | 3,110,402 | -0.10(-0.28%) |
Jan 29, 2013 | 35.39 | 36.56 | 35.06 | 36.34 | 5,929,899 | +1.84(+5.32%) |
Jan 28, 2013 | 34.04 | 34.69 | 33.67 | 34.51 | 2,768,721 | +0.49(+1.44%) |
Jan 25, 2013 | 33.72 | 34.08 | 33.61 | 34.02 | 3,345,132 | +0.33(+0.98%) |
Jan 24, 2013 | 32.81 | 33.97 | 32.53 | 33.69 | 4,518,765 | +0.66(+1.98%) |
Jan 23, 2013 | 31.96 | 33.64 | 31.84 | 33.03 | 6,940,019 | +1.14(+3.59%) |
Jan 22, 2013 | 31.93 | 32.20 | 31.67 | 31.89 | 4,423,571 | +0.04(+0.11%) |
Jan 18, 2013 | 32.72 | 32.80 | 31.35 | 31.85 | 6,139,696 | -0.87(-2.66%) |
Jan 17, 2013 | 33.52 | 33.64 | 32.57 | 32.72 | 4,396,669 | -0.64(-1.92%) |
Jan 16, 2013 | 33.34 | 34.04 | 32.87 | 33.37 | 5,451,573 | +0.00(+0.00%) |
Jan 15, 2013 | 32.85 | 33.73 | 32.84 | 33.37 | 5,040,227 | +0.39(+1.18%) |
Jan 14, 2013 | 32.17 | 33.09 | 32.02 | 32.98 | 4,448,230 | +0.83(+2.57%) |
Jan 11, 2013 | 31.91 | 32.16 | 31.67 | 32.15 | 4,778,742 | +0.17(+0.52%) |
Jan 10, 2013 | 31.77 | 32.06 | 31.45 | 31.98 | 4,829,048 | +0.50(+1.60%) |
Jan 09, 2013 | 31.49 | 31.73 | 31.13 | 31.48 | 4,119,409 | +0.16(+0.51%) |
Jan 08, 2013 | 30.88 | 31.39 | 30.88 | 31.32 | 4,223,892 | +0.44(+1.42%) |
Jan 07, 2013 | 31.78 | 32.04 | 30.77 | 30.88 | 6,585,221 | -1.04(-3.25%) |
Jan 04, 2013 | 32.22 | 32.38 | 31.32 | 31.92 | 4,432,752 | -0.14(-0.45%) |
Jan 03, 2013 | 33.48 | 33.52 | 31.94 | 32.06 | 5,619,425 | -1.48(-4.42%) |
Jan 02, 2013 | 33.14 | 33.55 | 32.93 | 33.55 | 4,883,043 | +0.04(+0.13%) |
Dec 31, 2012 | 32.26 | 33.72 | 32.03 | 33.50 | 2,590,535 | +1.29(+4.00%) |
Dec 28, 2012 | 32.79 | 32.81 | 32.11 | 32.21 | 2,149,911 | -0.70(-2.12%) |
Dec 27, 2012 | 33.27 | 33.43 | 32.29 | 32.91 | 2,156,333 | -0.27(-0.80%) |
Dec 26, 2012 | 33.49 | 33.85 | 33.18 | 33.18 | 1,519,693 | -0.18(-0.54%) |
Dec 24, 2012 | 33.59 | 33.92 | 33.26 | 33.36 | 1,148,271 | -0.53(-1.57%) |
Dec 21, 2012 | 33.62 | 33.89 | 33.13 | 33.89 | 6,301,697 | -0.21(-0.61%) |
Dec 20, 2012 | 33.37 | 34.11 | 33.37 | 34.10 | 2,496,267 | +0.76(+2.29%) |
Dec 19, 2012 | 33.62 | 33.80 | 33.11 | 33.34 | 3,787,609 | -0.18(-0.54%) |
Dec 18, 2012 | 33.47 | 33.72 | 33.30 | 33.52 | 2,811,478 | +0.22(+0.67%) |
Dec 17, 2012 | 33.52 | 33.75 | 32.93 | 33.29 | 3,548,505 | -0.24(-0.73%) |
Dec 14, 2012 | 32.46 | 33.72 | 32.36 | 33.54 | 3,255,553 | +0.99(+3.03%) |
Dec 13, 2012 | 32.69 | 32.76 | 31.89 | 32.55 | 2,973,398 | -0.14(-0.42%) |
Dec 12, 2012 | 32.70 | 33.01 | 32.40 | 32.69 | 2,840,743 | +0.20(+0.62%) |
Dec 11, 2012 | 31.90 | 32.79 | 31.72 | 32.49 | 4,487,173 | +0.90(+2.85%) |
Dec 10, 2012 | 31.44 | 31.80 | 31.41 | 31.59 | 3,526,019 | +0.18(+0.57%) |
Dec 07, 2012 | 31.53 | 31.60 | 30.94 | 31.41 | 3,976,283 | +0.13(+0.41%) |
Dec 06, 2012 | 31.07 | 31.41 | 30.72 | 31.28 | 4,122,991 | +0.14(+0.44%) |
Dec 05, 2012 | 32.46 | 32.74 | 31.13 | 31.14 | 4,320,469 | -1.34(-4.12%) |