Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 39.24 | 39.41 | 39.13 | 39.18 | 1,954,694 | +0.01(+0.02%) |
Feb 27, 2013 | 38.76 | 39.26 | 38.71 | 39.17 | 1,743,693 | +0.40(+1.04%) |
Feb 26, 2013 | 38.72 | 38.82 | 38.56 | 38.77 | 1,222,482 | +0.21(+0.53%) |
Feb 25, 2013 | 39.27 | 39.35 | 38.56 | 38.56 | 2,058,697 | -0.59(-1.51%) |
Feb 22, 2013 | 38.93 | 39.15 | 38.91 | 39.15 | 1,001,570 | +0.32(+0.83%) |
Feb 21, 2013 | 38.90 | 38.96 | 38.73 | 38.83 | 2,297,721 | -0.17(-0.44%) |
Feb 20, 2013 | 39.32 | 39.36 | 38.98 | 39.00 | 1,615,934 | -0.34(-0.86%) |
Feb 19, 2013 | 39.06 | 39.34 | 39.06 | 39.34 | 1,883,070 | +0.30(+0.77%) |
Feb 15, 2013 | 38.97 | 39.10 | 38.91 | 39.04 | 1,166,725 | +0.15(+0.38%) |
Feb 14, 2013 | 38.92 | 38.98 | 38.84 | 38.90 | 1,135,678 | -0.13(-0.35%) |
Feb 13, 2013 | 38.91 | 39.07 | 38.91 | 39.03 | 1,734,991 | +0.01(+0.03%) |
Feb 12, 2013 | 38.91 | 39.03 | 38.88 | 39.02 | 1,686,120 | +0.10(+0.26%) |
Feb 11, 2013 | 38.86 | 38.93 | 38.80 | 38.91 | 950,997 | +0.02(+0.05%) |
Feb 08, 2013 | 38.78 | 38.90 | 38.75 | 38.90 | 1,152,171 | +0.13(+0.33%) |
Feb 07, 2013 | 38.78 | 38.85 | 38.52 | 38.77 | 1,700,616 | +0.01(+0.03%) |
Feb 06, 2013 | 38.49 | 38.75 | 38.44 | 38.75 | 1,734,588 | +0.26(+0.68%) |
Feb 04, 2013 | 38.68 | 38.70 | 38.43 | 38.49 | 1,769,371 | -0.35(-0.91%) |
Feb 01, 2013 | 38.73 | 38.89 | 38.68 | 38.84 | 1,775,736 | +0.28(+0.73%) |
Jan 31, 2013 | 38.42 | 38.60 | 38.42 | 38.56 | 1,358,428 | +0.08(+0.20%) |
Jan 30, 2013 | 38.61 | 38.67 | 38.43 | 38.48 | 1,861,113 | -0.11(-0.28%) |
Jan 29, 2013 | 38.35 | 38.63 | 38.35 | 38.59 | 2,094,738 | +0.17(+0.45%) |
Jan 28, 2013 | 38.40 | 38.45 | 38.24 | 38.42 | 1,551,453 | +0.01(+0.03%) |
Jan 25, 2013 | 38.38 | 38.42 | 38.20 | 38.41 | 1,602,857 | +0.14(+0.37%) |
Jan 24, 2013 | 38.21 | 38.38 | 38.19 | 38.27 | 1,417,258 | +0.12(+0.30%) |
Jan 23, 2013 | 38.29 | 38.29 | 38.08 | 38.15 | 2,024,054 | -0.16(-0.42%) |
Jan 22, 2013 | 37.98 | 38.32 | 37.93 | 38.31 | 1,634,929 | +0.31(+0.83%) |
Jan 18, 2013 | 37.91 | 38.01 | 37.77 | 38.00 | 1,236,743 | +0.15(+0.39%) |
Jan 17, 2013 | 37.64 | 37.93 | 37.62 | 37.85 | 1,818,486 | +0.33(+0.89%) |
Jan 16, 2013 | 37.59 | 37.62 | 37.50 | 37.52 | 1,200,923 | -0.16(-0.43%) |
Jan 15, 2013 | 37.48 | 37.69 | 37.45 | 37.68 | 1,305,857 | +0.08(+0.22%) |
Jan 14, 2013 | 37.59 | 37.64 | 37.52 | 37.59 | 1,608,812 | +0.03(+0.09%) |
Jan 11, 2013 | 37.61 | 37.63 | 37.44 | 37.56 | 1,327,354 | -0.03(-0.07%) |
Jan 10, 2013 | 37.66 | 37.68 | 37.45 | 37.59 | 1,702,995 | +0.17(+0.46%) |
Jan 09, 2013 | 37.40 | 37.47 | 37.31 | 37.41 | 1,638,375 | +0.08(+0.21%) |
Jan 08, 2013 | 37.39 | 37.47 | 37.25 | 37.34 | 1,686,602 | -0.15(-0.39%) |
Jan 07, 2013 | 37.64 | 37.65 | 37.44 | 37.48 | 1,762,318 | -0.26(-0.70%) |
Jan 04, 2013 | 37.64 | 37.77 | 37.56 | 37.75 | 1,651,514 | +0.22(+0.58%) |
Jan 03, 2013 | 37.55 | 37.68 | 37.45 | 37.53 | 2,273,657 | -0.01(-0.03%) |
Jan 02, 2013 | 37.38 | 37.54 | 37.26 | 37.54 | 3,604,356 | +0.83(+2.27%) |
Dec 31, 2012 | 36.16 | 36.75 | 36.05 | 36.71 | 2,462,056 | +0.53(+1.47%) |
Dec 28, 2012 | 36.36 | 36.55 | 36.18 | 36.18 | 1,562,674 | -0.35(-0.95%) |
Dec 27, 2012 | 36.64 | 36.71 | 36.18 | 36.52 | 3,628,650 | -0.10(-0.28%) |
Dec 26, 2012 | 36.91 | 36.92 | 36.61 | 36.62 | 1,507,089 | -0.19(-0.52%) |
Dec 24, 2012 | 36.88 | 36.95 | 36.74 | 36.82 | 1,941,374 | -0.13(-0.36%) |
Dec 21, 2012 | 36.77 | 37.08 | 36.77 | 36.95 | 3,077,009 | -0.30(-0.79%) |
Dec 20, 2012 | 37.08 | 37.25 | 37.04 | 37.25 | 1,549,447 | +0.17(+0.45%) |
Dec 19, 2012 | 37.32 | 37.32 | 37.07 | 37.08 | 2,814,914 | -0.18(-0.48%) |
Dec 18, 2012 | 36.96 | 37.29 | 36.88 | 37.26 | 2,505,076 | +0.35(+0.94%) |
Dec 17, 2012 | 36.60 | 36.92 | 36.58 | 36.91 | 1,975,507 | +0.39(+1.07%) |
Dec 14, 2012 | 36.59 | 36.65 | 36.49 | 36.52 | 1,846,461 | -0.08(-0.21%) |
Dec 13, 2012 | 36.78 | 36.80 | 36.51 | 36.60 | 1,626,920 | -0.18(-0.48%) |
Dec 12, 2012 | 36.90 | 37.06 | 36.73 | 36.78 | 2,086,743 | -0.10(-0.26%) |
Dec 11, 2012 | 36.83 | 36.95 | 36.75 | 36.87 | 3,798,147 | +0.13(+0.36%) |
Dec 10, 2012 | 36.65 | 36.79 | 36.64 | 36.74 | 3,192,981 | +0.05(+0.14%) |
Dec 07, 2012 | 36.71 | 36.74 | 36.52 | 36.69 | 1,416,953 | +0.07(+0.19%) |
Dec 06, 2012 | 36.57 | 36.67 | 36.52 | 36.62 | 1,326,064 | +0.05(+0.14%) |
Dec 05, 2012 | 36.37 | 36.70 | 36.25 | 36.57 | 2,609,789 | +0.22(+0.59%) |