Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 39.84 | 40.01 | 39.72 | 39.75 | 448,348 | -0.06(-0.14%) |
Feb 27, 2013 | 39.29 | 39.88 | 39.29 | 39.80 | 1,864,388 | +0.47(+1.20%) |
Feb 26, 2013 | 39.31 | 39.43 | 39.05 | 39.33 | 741,985 | -0.51(-1.28%) |
Feb 22, 2013 | 39.73 | 39.85 | 39.57 | 39.84 | 534,652 | +0.38(+0.97%) |
Feb 21, 2013 | 39.57 | 39.57 | 39.30 | 39.46 | 851,844 | -0.37(-0.92%) |
Feb 20, 2013 | 40.31 | 40.32 | 39.82 | 39.83 | 553,792 | -0.42(-1.05%) |
Feb 19, 2013 | 40.15 | 40.28 | 40.09 | 40.25 | 1,317,453 | +0.30(+0.74%) |
Feb 15, 2013 | 40.08 | 40.08 | 39.83 | 39.96 | 1,074,250 | -0.06(-0.16%) |
Feb 14, 2013 | 39.86 | 40.07 | 39.85 | 40.02 | 415,655 | -0.08(-0.20%) |
Feb 13, 2013 | 40.17 | 40.22 | 40.02 | 40.10 | 366,166 | +0.09(+0.22%) |
Feb 12, 2013 | 39.88 | 40.11 | 39.87 | 40.01 | 1,146,074 | +0.15(+0.38%) |
Feb 11, 2013 | 39.92 | 39.92 | 39.79 | 39.86 | 277,648 | -0.06(-0.16%) |
Feb 08, 2013 | 39.84 | 39.96 | 39.82 | 39.92 | 1,634,165 | +0.22(+0.54%) |
Feb 07, 2013 | 39.84 | 39.84 | 39.42 | 39.71 | 2,444,040 | -0.16(-0.40%) |
Feb 06, 2013 | 39.68 | 39.87 | 39.64 | 39.87 | 1,033,209 | +0.29(+0.73%) |
Feb 04, 2013 | 39.90 | 39.90 | 39.56 | 39.58 | 1,604,662 | -0.57(-1.41%) |
Feb 01, 2013 | 40.08 | 40.21 | 39.96 | 40.15 | 2,460,702 | +0.36(+0.90%) |
Jan 31, 2013 | 39.96 | 39.97 | 39.79 | 39.79 | 1,075,851 | -0.12(-0.30%) |
Jan 30, 2013 | 40.02 | 40.06 | 39.88 | 39.91 | 2,328,213 | -0.13(-0.32%) |
Jan 29, 2013 | 39.95 | 40.06 | 39.81 | 40.03 | 1,398,609 | +0.26(+0.64%) |
Jan 28, 2013 | 39.91 | 39.91 | 39.66 | 39.78 | 1,333,770 | -0.14(-0.34%) |
Jan 25, 2013 | 39.82 | 39.92 | 39.73 | 39.92 | 745,459 | +0.25(+0.62%) |
Jan 24, 2013 | 39.60 | 39.82 | 39.58 | 39.67 | 600,767 | +0.07(+0.18%) |
Jan 23, 2013 | 39.56 | 39.63 | 39.48 | 39.60 | 831,977 | -0.06(-0.14%) |
Jan 22, 2013 | 39.51 | 39.65 | 39.37 | 39.65 | 1,616,525 | +0.10(+0.26%) |
Jan 18, 2013 | 39.51 | 39.56 | 39.33 | 39.55 | 1,156,477 | +0.06(+0.14%) |
Jan 17, 2013 | 39.45 | 39.59 | 39.37 | 39.49 | 1,905,076 | +0.27(+0.69%) |
Jan 16, 2013 | 39.16 | 39.26 | 39.08 | 39.22 | 1,054,892 | -0.05(-0.12%) |
Jan 15, 2013 | 39.08 | 39.29 | 39.08 | 39.27 | 352,116 | -0.03(-0.08%) |
Jan 14, 2013 | 39.33 | 39.33 | 39.17 | 39.30 | 594,284 | +0.01(+0.02%) |
Jan 11, 2013 | 39.29 | 39.33 | 39.16 | 39.29 | 533,743 | -0.02(-0.04%) |
Jan 10, 2013 | 39.21 | 39.33 | 39.01 | 39.31 | 654,543 | +0.41(+1.07%) |
Jan 09, 2013 | 38.89 | 38.97 | 38.84 | 38.89 | 510,938 | +0.14(+0.35%) |
Jan 08, 2013 | 38.85 | 38.88 | 38.62 | 38.76 | 383,993 | -0.19(-0.49%) |
Jan 07, 2013 | 38.91 | 38.99 | 38.81 | 38.95 | 1,877,494 | -0.16(-0.41%) |
Jan 04, 2013 | 38.95 | 39.16 | 38.88 | 39.11 | 1,755,632 | +0.17(+0.43%) |
Jan 03, 2013 | 38.93 | 39.14 | 38.85 | 38.94 | 1,965,379 | -0.17(-0.43%) |
Jan 02, 2013 | 38.98 | 39.13 | 38.85 | 39.11 | 2,881,805 | +0.81(+2.10%) |
Dec 31, 2012 | 37.62 | 38.38 | 37.62 | 38.30 | 1,266,768 | +0.53(+1.41%) |
Dec 28, 2012 | 37.92 | 38.02 | 37.75 | 37.77 | 1,267,775 | -0.29(-0.75%) |
Dec 27, 2012 | 38.20 | 38.20 | 37.75 | 38.06 | 1,361,293 | +0.05(+0.13%) |
Dec 26, 2012 | 38.23 | 38.24 | 37.94 | 38.01 | 996,302 | -0.10(-0.27%) |
Dec 24, 2012 | 38.23 | 38.24 | 38.05 | 38.11 | 207,740 | -0.10(-0.25%) |
Dec 21, 2012 | 37.97 | 38.22 | 37.97 | 38.21 | 1,393,652 | -0.34(-0.87%) |
Dec 20, 2012 | 38.30 | 38.54 | 38.27 | 38.54 | 3,037,181 | +0.31(+0.81%) |
Dec 19, 2012 | 38.51 | 38.54 | 38.21 | 38.23 | 4,722,451 | -0.14(-0.37%) |
Dec 18, 2012 | 38.10 | 38.42 | 38.02 | 38.38 | 1,183,231 | +0.39(+1.02%) |
Dec 17, 2012 | 37.66 | 38.00 | 37.66 | 37.99 | 4,467,473 | +0.28(+0.73%) |
Dec 14, 2012 | 37.72 | 37.80 | 37.64 | 37.71 | 1,791,583 | +0.01(+0.02%) |
Dec 13, 2012 | 37.82 | 37.93 | 37.62 | 37.70 | 1,871,898 | -0.21(-0.56%) |
Dec 12, 2012 | 37.91 | 38.15 | 37.88 | 37.92 | 955,657 | +0.08(+0.21%) |
Dec 11, 2012 | 37.66 | 37.94 | 37.66 | 37.84 | 610,102 | +0.20(+0.52%) |
Dec 10, 2012 | 37.56 | 37.66 | 37.51 | 37.64 | 2,512,737 | +0.08(+0.21%) |
Dec 07, 2012 | 37.58 | 37.60 | 37.40 | 37.56 | 659,748 | +0.06(+0.17%) |
Dec 06, 2012 | 37.44 | 37.51 | 37.33 | 37.50 | 716,986 | +0.10(+0.27%) |
Dec 05, 2012 | 37.36 | 37.55 | 37.16 | 37.40 | 1,067,112 | +0.18(+0.49%) |