Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 40.70 | 41.12 | 40.65 | 40.66 | 2,100,108 | +0.31(+0.77%) |
Feb 27, 2013 | 39.57 | 40.53 | 39.56 | 40.35 | 2,260,969 | +0.70(+1.75%) |
Feb 26, 2013 | 39.33 | 39.68 | 38.67 | 39.66 | 2,546,078 | +0.53(+1.34%) |
Feb 25, 2013 | 39.85 | 40.44 | 39.07 | 39.13 | 3,854,458 | -0.43(-1.09%) |
Feb 22, 2013 | 39.53 | 39.79 | 39.32 | 39.56 | 1,868,392 | +0.12(+0.31%) |
Feb 21, 2013 | 39.78 | 39.79 | 39.25 | 39.44 | 1,684,933 | -0.40(-1.01%) |
Feb 20, 2013 | 40.49 | 40.62 | 39.81 | 39.84 | 2,225,349 | -0.64(-1.58%) |
Feb 19, 2013 | 40.68 | 40.82 | 40.35 | 40.48 | 2,662,242 | -0.20(-0.49%) |
Feb 15, 2013 | 41.29 | 41.38 | 40.51 | 40.68 | 2,845,871 | -0.61(-1.48%) |
Feb 14, 2013 | 41.09 | 41.55 | 40.88 | 41.29 | 1,643,603 | +0.02(+0.06%) |
Feb 13, 2013 | 41.13 | 41.54 | 40.77 | 41.27 | 1,563,373 | +0.27(+0.66%) |
Feb 12, 2013 | 41.02 | 41.27 | 40.74 | 41.00 | 1,534,697 | -0.16(-0.39%) |
Feb 11, 2013 | 41.18 | 41.64 | 40.86 | 41.16 | 2,171,766 | +0.48(+1.19%) |
Feb 08, 2013 | 40.55 | 40.98 | 40.52 | 40.68 | 974,352 | +0.25(+0.61%) |
Feb 07, 2013 | 40.60 | 40.76 | 39.69 | 40.43 | 1,870,266 | -0.27(-0.66%) |
Feb 06, 2013 | 40.40 | 40.85 | 39.90 | 40.70 | 1,682,799 | +0.85(+2.14%) |
Feb 04, 2013 | 40.22 | 40.42 | 39.62 | 39.85 | 2,622,074 | -0.75(-1.86%) |
Feb 01, 2013 | 40.76 | 40.77 | 40.31 | 40.60 | 3,452,906 | +0.26(+0.65%) |
Jan 31, 2013 | 40.66 | 40.69 | 40.22 | 40.34 | 3,185,590 | -0.45(-1.09%) |
Jan 30, 2013 | 41.34 | 41.94 | 40.70 | 40.79 | 3,164,985 | -1.17(-2.79%) |
Jan 29, 2013 | 40.52 | 42.03 | 40.52 | 41.96 | 4,675,027 | +1.02(+2.48%) |
Jan 28, 2013 | 41.12 | 41.63 | 40.68 | 40.94 | 2,945,014 | -0.57(-1.37%) |
Jan 25, 2013 | 40.79 | 41.51 | 40.67 | 41.51 | 2,729,507 | +0.83(+2.04%) |
Jan 24, 2013 | 39.95 | 40.79 | 39.80 | 40.68 | 1,470,387 | +0.85(+2.13%) |
Jan 23, 2013 | 39.45 | 39.92 | 39.13 | 39.83 | 1,429,679 | +0.04(+0.10%) |
Jan 22, 2013 | 40.01 | 40.21 | 39.70 | 39.79 | 1,489,750 | -0.31(-0.77%) |
Jan 18, 2013 | 40.09 | 40.12 | 39.71 | 40.10 | 1,188,347 | +0.07(+0.17%) |
Jan 17, 2013 | 39.23 | 40.08 | 39.05 | 40.03 | 1,923,972 | +0.98(+2.50%) |
Jan 16, 2013 | 39.25 | 39.29 | 38.67 | 39.05 | 1,200,322 | -0.45(-1.13%) |
Jan 15, 2013 | 38.48 | 39.55 | 38.41 | 39.50 | 1,553,636 | +0.80(+2.07%) |
Jan 14, 2013 | 38.61 | 38.90 | 38.49 | 38.70 | 1,233,299 | +0.12(+0.30%) |
Jan 11, 2013 | 38.97 | 38.97 | 38.16 | 38.59 | 1,670,378 | -0.17(-0.44%) |
Jan 10, 2013 | 39.25 | 39.25 | 38.46 | 38.75 | 2,562,328 | -0.35(-0.89%) |
Jan 09, 2013 | 37.93 | 39.15 | 37.90 | 39.10 | 4,027,349 | +1.49(+3.95%) |
Jan 08, 2013 | 37.71 | 37.94 | 37.35 | 37.62 | 2,407,660 | -0.12(-0.31%) |
Jan 07, 2013 | 37.25 | 37.85 | 37.25 | 37.73 | 2,727,672 | +0.26(+0.70%) |
Jan 04, 2013 | 37.82 | 37.84 | 37.35 | 37.47 | 1,602,948 | -0.21(-0.55%) |
Jan 03, 2013 | 38.41 | 38.49 | 37.45 | 37.68 | 2,614,108 | -0.79(-2.06%) |
Jan 02, 2013 | 38.65 | 38.65 | 37.99 | 38.47 | 2,337,808 | +0.89(+2.38%) |
Dec 31, 2012 | 36.22 | 37.61 | 36.14 | 37.58 | 1,465,240 | +1.20(+3.30%) |
Dec 28, 2012 | 36.64 | 36.78 | 36.33 | 36.38 | 897,306 | -0.47(-1.27%) |
Dec 27, 2012 | 36.92 | 37.14 | 36.08 | 36.85 | 1,289,990 | -0.02(-0.04%) |
Dec 26, 2012 | 37.39 | 37.48 | 36.67 | 36.86 | 757,303 | -0.52(-1.38%) |
Dec 24, 2012 | 37.35 | 37.56 | 37.15 | 37.38 | 441,602 | -0.09(-0.25%) |
Dec 21, 2012 | 37.48 | 37.52 | 36.71 | 37.47 | 2,277,834 | -0.18(-0.49%) |
Dec 20, 2012 | 37.59 | 37.70 | 37.35 | 37.65 | 1,421,891 | +0.15(+0.41%) |
Dec 19, 2012 | 38.11 | 38.29 | 37.50 | 37.50 | 1,630,723 | -0.51(-1.34%) |
Dec 18, 2012 | 37.85 | 38.28 | 37.82 | 38.01 | 2,170,850 | +0.13(+0.35%) |
Dec 17, 2012 | 36.90 | 37.88 | 36.75 | 37.88 | 1,872,475 | +1.07(+2.91%) |
Dec 14, 2012 | 36.72 | 37.25 | 36.72 | 36.81 | 2,400,999 | -0.01(-0.03%) |
Dec 13, 2012 | 37.72 | 37.78 | 36.79 | 36.82 | 2,081,766 | -0.92(-2.44%) |
Dec 12, 2012 | 36.82 | 37.78 | 36.77 | 37.74 | 5,036,234 | +1.21(+3.32%) |
Dec 11, 2012 | 35.90 | 37.06 | 35.84 | 36.53 | 3,405,402 | +0.74(+2.06%) |
Dec 10, 2012 | 35.56 | 35.83 | 35.48 | 35.79 | 1,088,288 | +0.15(+0.43%) |
Dec 07, 2012 | 35.63 | 35.78 | 35.36 | 35.64 | 1,959,191 | +0.21(+0.61%) |
Dec 06, 2012 | 35.42 | 35.51 | 35.04 | 35.42 | 3,402,479 | -0.08(-0.22%) |
Dec 05, 2012 | 35.77 | 35.84 | 35.21 | 35.50 | 1,774,040 | -0.18(-0.49%) |