Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 40.90 | 41.32 | 40.85 | 40.86 | 2,089,754 | +0.31(+0.77%) |
Feb 27, 2013 | 39.77 | 40.73 | 39.75 | 40.55 | 2,249,822 | +0.70(+1.75%) |
Feb 26, 2013 | 39.53 | 39.88 | 38.86 | 39.85 | 2,533,526 | +0.53(+1.34%) |
Feb 25, 2013 | 40.05 | 40.64 | 39.26 | 39.32 | 3,835,456 | -0.43(-1.09%) |
Feb 22, 2013 | 39.73 | 39.99 | 39.52 | 39.76 | 1,859,180 | +0.12(+0.31%) |
Feb 21, 2013 | 39.98 | 39.98 | 39.44 | 39.64 | 1,676,627 | -0.40(-1.01%) |
Feb 20, 2013 | 40.69 | 40.82 | 40.01 | 40.04 | 2,214,378 | -0.64(-1.58%) |
Feb 19, 2013 | 40.89 | 41.03 | 40.55 | 40.68 | 2,649,117 | -0.20(-0.49%) |
Feb 15, 2013 | 41.50 | 41.58 | 40.71 | 40.89 | 2,831,841 | -0.61(-1.48%) |
Feb 14, 2013 | 41.30 | 41.75 | 41.08 | 41.50 | 1,635,500 | +0.02(+0.06%) |
Feb 13, 2013 | 41.34 | 41.75 | 40.97 | 41.48 | 1,555,665 | +0.27(+0.66%) |
Feb 12, 2013 | 41.22 | 41.48 | 40.94 | 41.20 | 1,527,131 | -0.16(-0.39%) |
Feb 11, 2013 | 41.38 | 41.85 | 41.06 | 41.37 | 2,161,059 | +0.49(+1.19%) |
Feb 08, 2013 | 40.75 | 41.18 | 40.73 | 40.88 | 969,549 | +0.25(+0.61%) |
Feb 07, 2013 | 40.80 | 40.96 | 39.89 | 40.63 | 1,861,045 | -0.27(-0.66%) |
Feb 06, 2013 | 40.60 | 41.05 | 40.10 | 40.90 | 1,674,502 | +0.86(+2.14%) |
Feb 04, 2013 | 40.42 | 40.62 | 39.81 | 40.04 | 2,609,147 | -0.76(-1.86%) |
Feb 01, 2013 | 40.97 | 40.97 | 40.51 | 40.80 | 3,435,883 | +0.26(+0.65%) |
Jan 31, 2013 | 40.86 | 40.90 | 40.42 | 40.54 | 3,169,885 | -0.45(-1.09%) |
Jan 30, 2013 | 41.55 | 42.15 | 40.90 | 40.99 | 3,149,382 | -1.18(-2.79%) |
Jan 29, 2013 | 40.73 | 42.24 | 40.73 | 42.16 | 4,651,979 | +1.02(+2.48%) |
Jan 28, 2013 | 41.33 | 41.84 | 40.88 | 41.14 | 2,930,495 | -0.57(-1.37%) |
Jan 25, 2013 | 40.99 | 41.72 | 40.87 | 41.72 | 2,716,050 | +0.84(+2.04%) |
Jan 24, 2013 | 40.15 | 40.99 | 40.00 | 40.88 | 1,463,138 | +0.85(+2.13%) |
Jan 23, 2013 | 39.64 | 40.12 | 39.33 | 40.03 | 1,422,630 | +0.04(+0.10%) |
Jan 22, 2013 | 40.21 | 40.41 | 39.90 | 39.99 | 1,482,406 | -0.31(-0.77%) |
Jan 18, 2013 | 40.28 | 40.32 | 39.91 | 40.30 | 1,182,488 | +0.07(+0.17%) |
Jan 17, 2013 | 39.43 | 40.28 | 39.25 | 40.23 | 1,914,487 | +0.98(+2.50%) |
Jan 16, 2013 | 39.44 | 39.48 | 38.86 | 39.25 | 1,194,405 | -0.45(-1.13%) |
Jan 15, 2013 | 38.67 | 39.74 | 38.60 | 39.70 | 1,545,976 | +0.80(+2.07%) |
Jan 14, 2013 | 38.80 | 39.09 | 38.68 | 38.89 | 1,227,219 | +0.12(+0.30%) |
Jan 11, 2013 | 39.16 | 39.16 | 38.35 | 38.78 | 1,662,143 | -0.17(-0.44%) |
Jan 10, 2013 | 39.44 | 39.44 | 38.65 | 38.95 | 2,549,696 | -0.35(-0.89%) |
Jan 09, 2013 | 38.12 | 39.35 | 38.09 | 39.29 | 4,007,494 | +1.49(+3.95%) |
Jan 08, 2013 | 37.89 | 38.13 | 37.54 | 37.80 | 2,395,790 | -0.12(-0.31%) |
Jan 07, 2013 | 37.43 | 38.03 | 37.43 | 37.92 | 2,714,224 | +0.26(+0.70%) |
Jan 04, 2013 | 38.00 | 38.03 | 37.53 | 37.66 | 1,595,045 | -0.21(-0.55%) |
Jan 03, 2013 | 38.60 | 38.68 | 37.63 | 37.86 | 2,601,220 | -0.80(-2.06%) |
Jan 02, 2013 | 38.84 | 38.85 | 38.18 | 38.66 | 2,326,283 | +0.90(+2.38%) |
Dec 31, 2012 | 36.40 | 37.79 | 36.32 | 37.76 | 1,458,016 | +1.21(+3.30%) |
Dec 28, 2012 | 36.82 | 36.96 | 36.51 | 36.56 | 892,882 | -0.47(-1.27%) |
Dec 27, 2012 | 37.11 | 37.32 | 36.26 | 37.03 | 1,283,631 | -0.02(-0.04%) |
Dec 26, 2012 | 37.58 | 37.66 | 36.85 | 37.04 | 753,569 | -0.52(-1.38%) |
Dec 24, 2012 | 37.54 | 37.75 | 37.34 | 37.56 | 439,425 | -0.09(-0.25%) |
Dec 21, 2012 | 37.66 | 37.70 | 36.89 | 37.66 | 2,266,605 | -0.19(-0.49%) |
Dec 20, 2012 | 37.78 | 37.89 | 37.53 | 37.84 | 1,414,881 | +0.15(+0.41%) |
Dec 19, 2012 | 38.30 | 38.48 | 37.69 | 37.69 | 1,622,683 | -0.51(-1.34%) |
Dec 18, 2012 | 38.03 | 38.47 | 38.00 | 38.20 | 2,160,147 | +0.13(+0.35%) |
Dec 17, 2012 | 37.08 | 38.07 | 36.93 | 38.06 | 1,863,243 | +1.08(+2.91%) |
Dec 14, 2012 | 36.90 | 37.43 | 36.90 | 36.99 | 2,389,162 | -0.01(-0.03%) |
Dec 13, 2012 | 37.90 | 37.97 | 36.97 | 37.00 | 2,071,503 | -0.92(-2.44%) |
Dec 12, 2012 | 37.00 | 37.97 | 36.95 | 37.93 | 5,011,405 | +1.22(+3.32%) |
Dec 11, 2012 | 36.08 | 37.25 | 36.02 | 36.71 | 3,388,613 | +0.74(+2.06%) |
Dec 10, 2012 | 35.74 | 36.01 | 35.65 | 35.97 | 1,082,923 | +0.15(+0.43%) |
Dec 07, 2012 | 35.81 | 35.95 | 35.54 | 35.81 | 1,949,532 | +0.22(+0.61%) |
Dec 06, 2012 | 35.60 | 35.68 | 35.22 | 35.60 | 3,385,705 | -0.08(-0.22%) |
Dec 05, 2012 | 35.95 | 36.01 | 35.38 | 35.68 | 1,765,294 | -0.18(-0.49%) |