Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 39.69 | 39.89 | 39.49 | 39.67 | 1,900,209 | +0.05(+0.12%) |
Feb 27, 2013 | 39.38 | 39.69 | 38.95 | 39.62 | 2,792,620 | +0.26(+0.65%) |
Feb 26, 2013 | 38.97 | 39.44 | 38.70 | 39.36 | 3,778,863 | +0.48(+1.22%) |
Feb 25, 2013 | 39.64 | 39.84 | 38.89 | 38.89 | 3,235,534 | -0.55(-1.40%) |
Feb 22, 2013 | 39.02 | 39.44 | 38.89 | 39.44 | 2,481,238 | +0.52(+1.35%) |
Feb 21, 2013 | 39.09 | 39.34 | 38.33 | 38.92 | 3,377,202 | -0.40(-1.02%) |
Feb 20, 2013 | 39.31 | 39.75 | 39.29 | 39.31 | 2,600,205 | -0.19(-0.47%) |
Feb 19, 2013 | 39.88 | 39.99 | 39.33 | 39.50 | 4,159,001 | -0.29(-0.73%) |
Feb 15, 2013 | 39.51 | 40.10 | 39.43 | 39.79 | 4,326,682 | +0.25(+0.63%) |
Feb 14, 2013 | 39.01 | 39.56 | 38.87 | 39.54 | 2,728,329 | +0.45(+1.15%) |
Feb 13, 2013 | 38.75 | 39.37 | 38.75 | 39.09 | 4,139,058 | +0.47(+1.21%) |
Feb 12, 2013 | 38.72 | 39.14 | 38.45 | 38.63 | 3,714,130 | +0.46(+1.19%) |
Feb 11, 2013 | 37.94 | 38.50 | 37.79 | 38.17 | 4,151,415 | +0.10(+0.25%) |
Feb 08, 2013 | 37.50 | 38.11 | 37.46 | 38.07 | 2,421,323 | +0.67(+1.79%) |
Feb 07, 2013 | 37.38 | 37.43 | 37.07 | 37.41 | 1,581,846 | -0.07(-0.18%) |
Feb 06, 2013 | 37.23 | 37.65 | 37.14 | 37.47 | 1,450,401 | +0.57(+1.53%) |
Feb 04, 2013 | 37.34 | 37.44 | 36.89 | 36.91 | 2,413,058 | -0.69(-1.83%) |
Feb 01, 2013 | 37.70 | 37.86 | 37.54 | 37.60 | 1,789,660 | +0.17(+0.46%) |
Jan 31, 2013 | 37.37 | 37.63 | 37.28 | 37.43 | 2,176,261 | -0.02(-0.06%) |
Jan 30, 2013 | 37.52 | 37.56 | 37.33 | 37.45 | 2,623,744 | -0.06(-0.15%) |
Jan 29, 2013 | 37.12 | 37.54 | 37.12 | 37.50 | 1,696,511 | +0.30(+0.82%) |
Jan 28, 2013 | 37.41 | 37.41 | 37.10 | 37.20 | 1,496,696 | -0.17(-0.44%) |
Jan 25, 2013 | 37.21 | 37.53 | 37.12 | 37.36 | 1,624,398 | +0.26(+0.71%) |
Jan 24, 2013 | 37.25 | 37.45 | 37.01 | 37.10 | 1,864,933 | -0.09(-0.24%) |
Jan 23, 2013 | 36.92 | 37.26 | 36.77 | 37.19 | 2,271,214 | +0.21(+0.56%) |
Jan 22, 2013 | 36.65 | 36.98 | 36.63 | 36.98 | 1,904,885 | +0.28(+0.77%) |
Jan 18, 2013 | 36.74 | 36.81 | 36.50 | 36.70 | 1,726,890 | +0.03(+0.09%) |
Jan 17, 2013 | 36.60 | 36.82 | 36.52 | 36.67 | 2,116,450 | +0.31(+0.85%) |
Jan 16, 2013 | 36.23 | 36.52 | 36.16 | 36.36 | 1,692,009 | -0.12(-0.34%) |
Jan 15, 2013 | 36.01 | 36.61 | 35.98 | 36.48 | 2,033,065 | +0.15(+0.42%) |
Jan 14, 2013 | 36.01 | 36.35 | 35.27 | 36.33 | 1,965,844 | +0.28(+0.78%) |
Jan 11, 2013 | 35.92 | 36.14 | 35.76 | 36.05 | 2,098,569 | +0.16(+0.44%) |
Jan 10, 2013 | 35.67 | 35.89 | 35.59 | 35.89 | 1,883,255 | +0.41(+1.17%) |
Jan 09, 2013 | 35.53 | 35.56 | 35.12 | 35.47 | 2,215,701 | +0.03(+0.08%) |
Jan 08, 2013 | 35.14 | 35.45 | 34.75 | 35.45 | 3,186,395 | +0.14(+0.39%) |
Jan 07, 2013 | 35.32 | 35.53 | 35.24 | 35.31 | 1,590,601 | -0.18(-0.51%) |
Jan 04, 2013 | 35.72 | 35.78 | 35.43 | 35.49 | 1,755,357 | -0.11(-0.31%) |
Jan 03, 2013 | 35.50 | 36.03 | 35.39 | 35.60 | 2,528,400 | +0.12(+0.33%) |
Jan 02, 2013 | 35.14 | 35.48 | 34.45 | 35.48 | 3,204,993 | +1.03(+3.00%) |
Dec 31, 2012 | 33.84 | 34.47 | 33.79 | 34.45 | 2,666,590 | +0.55(+1.63%) |
Dec 28, 2012 | 33.79 | 34.33 | 33.76 | 33.90 | 2,474,098 | -0.17(-0.51%) |
Dec 27, 2012 | 33.90 | 34.21 | 33.67 | 34.07 | 3,048,918 | +0.14(+0.41%) |
Dec 26, 2012 | 34.53 | 34.53 | 33.78 | 33.93 | 1,748,650 | -0.54(-1.58%) |
Dec 24, 2012 | 34.61 | 34.63 | 34.15 | 34.47 | 731,847 | -0.14(-0.42%) |
Dec 21, 2012 | 34.74 | 34.83 | 34.35 | 34.62 | 3,333,692 | -0.39(-1.12%) |
Dec 20, 2012 | 34.92 | 35.09 | 34.59 | 35.01 | 2,324,333 | +0.12(+0.34%) |
Dec 19, 2012 | 34.87 | 35.24 | 34.83 | 34.90 | 3,592,541 | +0.06(+0.16%) |
Dec 18, 2012 | 34.32 | 35.10 | 34.29 | 34.84 | 2,333,344 | +0.52(+1.53%) |
Dec 17, 2012 | 34.08 | 34.32 | 33.94 | 34.32 | 1,954,163 | +0.39(+1.16%) |
Dec 14, 2012 | 33.96 | 34.05 | 33.86 | 33.92 | 2,526,654 | -0.03(-0.08%) |
Dec 13, 2012 | 34.03 | 34.32 | 33.91 | 33.95 | 2,064,361 | -0.19(-0.55%) |
Dec 12, 2012 | 34.10 | 34.25 | 33.90 | 34.14 | 2,944,579 | +0.17(+0.49%) |
Dec 11, 2012 | 33.90 | 34.03 | 33.83 | 33.97 | 3,127,979 | +0.11(+0.32%) |
Dec 10, 2012 | 33.90 | 34.05 | 33.73 | 33.86 | 2,263,096 | -0.28(-0.82%) |
Dec 07, 2012 | 34.09 | 34.20 | 33.98 | 34.14 | 1,687,023 | +0.12(+0.36%) |
Dec 06, 2012 | 34.12 | 34.17 | 33.92 | 34.02 | 1,490,704 | -0.09(-0.26%) |
Dec 05, 2012 | 34.04 | 34.15 | 33.82 | 34.11 | 2,679,300 | +0.07(+0.20%) |