Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 42.50 | 42.67 | 42.34 | 42.34 | 1,397,559 | -0.05(-0.11%) |
Feb 27, 2013 | 41.92 | 42.48 | 41.84 | 42.39 | 1,533,050 | +0.48(+1.13%) |
Feb 26, 2013 | 41.82 | 41.96 | 41.66 | 41.92 | 1,277,674 | -0.44(-1.04%) |
Feb 22, 2013 | 42.11 | 42.36 | 42.07 | 42.36 | 1,222,063 | +0.39(+0.94%) |
Feb 21, 2013 | 42.06 | 42.18 | 41.86 | 41.96 | 1,343,274 | -0.24(-0.57%) |
Feb 20, 2013 | 42.61 | 42.61 | 42.20 | 42.20 | 1,876,891 | -0.42(-0.97%) |
Feb 19, 2013 | 42.39 | 42.63 | 42.39 | 42.62 | 1,516,201 | +0.23(+0.54%) |
Feb 15, 2013 | 42.30 | 42.42 | 42.24 | 42.39 | 962,184 | +0.16(+0.38%) |
Feb 14, 2013 | 42.08 | 42.26 | 42.04 | 42.23 | 924,123 | +0.13(+0.30%) |
Feb 13, 2013 | 42.09 | 42.15 | 41.99 | 42.10 | 1,337,707 | +0.08(+0.19%) |
Feb 12, 2013 | 41.95 | 42.06 | 41.90 | 42.02 | 1,041,162 | +0.11(+0.27%) |
Feb 11, 2013 | 41.92 | 41.96 | 41.82 | 41.91 | 928,433 | -0.02(-0.05%) |
Feb 08, 2013 | 41.84 | 41.97 | 41.84 | 41.93 | 1,318,419 | +0.12(+0.29%) |
Feb 07, 2013 | 41.86 | 41.96 | 41.57 | 41.81 | 1,157,195 | +0.00(+0.00%) |
Feb 06, 2013 | 41.55 | 41.83 | 41.48 | 41.81 | 1,192,994 | +0.44(+1.05%) |
Feb 04, 2013 | 41.61 | 41.63 | 41.34 | 41.37 | 1,277,509 | -0.41(-0.98%) |
Feb 01, 2013 | 41.57 | 41.85 | 41.57 | 41.78 | 1,294,992 | +0.34(+0.82%) |
Jan 31, 2013 | 41.24 | 41.53 | 41.24 | 41.44 | 1,273,990 | +0.21(+0.52%) |
Jan 30, 2013 | 41.42 | 41.45 | 41.19 | 41.23 | 1,605,332 | -0.20(-0.48%) |
Jan 29, 2013 | 41.18 | 41.45 | 41.11 | 41.43 | 1,624,386 | +0.20(+0.49%) |
Jan 28, 2013 | 41.33 | 41.33 | 41.09 | 41.23 | 1,869,262 | -0.06(-0.15%) |
Jan 25, 2013 | 41.25 | 41.30 | 41.11 | 41.29 | 1,578,508 | +0.15(+0.36%) |
Jan 24, 2013 | 41.17 | 41.28 | 41.02 | 41.14 | 3,367,426 | -0.01(-0.02%) |
Jan 23, 2013 | 41.09 | 41.15 | 40.97 | 41.15 | 1,930,032 | +0.06(+0.15%) |
Jan 22, 2013 | 40.82 | 41.09 | 40.80 | 41.09 | 1,887,518 | +0.27(+0.66%) |
Jan 18, 2013 | 40.68 | 40.84 | 40.56 | 40.82 | 1,655,721 | +0.19(+0.46%) |
Jan 17, 2013 | 40.40 | 40.74 | 40.40 | 40.63 | 1,482,394 | +0.35(+0.88%) |
Jan 16, 2013 | 40.29 | 40.32 | 40.20 | 40.28 | 1,287,011 | -0.09(-0.23%) |
Jan 15, 2013 | 40.15 | 40.39 | 40.09 | 40.37 | 960,323 | +0.11(+0.27%) |
Jan 14, 2013 | 40.16 | 40.28 | 40.14 | 40.26 | 1,736,068 | +0.11(+0.27%) |
Jan 11, 2013 | 40.17 | 40.18 | 40.02 | 40.16 | 1,734,757 | +0.03(+0.07%) |
Jan 10, 2013 | 40.06 | 40.13 | 39.94 | 40.13 | 3,975,992 | +0.18(+0.45%) |
Jan 09, 2013 | 39.90 | 40.01 | 39.86 | 39.95 | 2,329,584 | +0.10(+0.25%) |
Jan 08, 2013 | 39.85 | 39.88 | 39.69 | 39.85 | 1,409,595 | -0.08(-0.20%) |
Jan 07, 2013 | 40.03 | 40.04 | 39.85 | 39.93 | 1,732,441 | -0.19(-0.48%) |
Jan 04, 2013 | 39.97 | 40.16 | 39.89 | 40.12 | 1,600,733 | +0.29(+0.72%) |
Jan 03, 2013 | 39.87 | 40.01 | 39.73 | 39.83 | 2,201,476 | +0.03(+0.07%) |
Jan 02, 2013 | 39.66 | 39.81 | 38.94 | 39.81 | 2,342,247 | +0.87(+2.24%) |
Dec 31, 2012 | 38.31 | 38.94 | 38.21 | 38.94 | 1,986,018 | +0.58(+1.50%) |
Dec 28, 2012 | 38.51 | 38.72 | 38.35 | 38.36 | 1,624,053 | -0.40(-1.02%) |
Dec 27, 2012 | 38.83 | 38.91 | 38.39 | 38.76 | 1,952,561 | -0.05(-0.14%) |
Dec 26, 2012 | 39.06 | 39.07 | 38.76 | 38.81 | 1,093,463 | -0.17(-0.43%) |
Dec 24, 2012 | 38.98 | 39.00 | 38.89 | 38.98 | 837,081 | -0.10(-0.26%) |
Dec 21, 2012 | 39.04 | 39.19 | 38.92 | 39.08 | 2,427,850 | -0.35(-0.89%) |
Dec 20, 2012 | 39.21 | 39.43 | 39.16 | 39.43 | 1,869,530 | +0.20(+0.51%) |
Dec 19, 2012 | 39.41 | 39.46 | 39.22 | 39.23 | 2,867,162 | -0.17(-0.42%) |
Dec 18, 2012 | 39.07 | 39.42 | 39.01 | 39.40 | 2,512,370 | +0.37(+0.95%) |
Dec 17, 2012 | 38.72 | 39.03 | 38.68 | 39.03 | 2,290,261 | +0.37(+0.96%) |
Dec 14, 2012 | 38.81 | 38.82 | 38.61 | 38.65 | 1,676,837 | -0.12(-0.31%) |
Dec 13, 2012 | 39.02 | 39.03 | 38.69 | 38.77 | 1,540,451 | -0.15(-0.37%) |
Dec 12, 2012 | 39.12 | 39.22 | 38.90 | 38.92 | 1,678,611 | -0.11(-0.29%) |
Dec 11, 2012 | 39.01 | 39.16 | 38.92 | 39.03 | 1,694,262 | +0.13(+0.32%) |
Dec 10, 2012 | 38.83 | 38.99 | 38.80 | 38.91 | 2,552,250 | +0.04(+0.10%) |
Dec 07, 2012 | 38.84 | 38.87 | 38.67 | 38.87 | 1,826,988 | +0.18(+0.46%) |
Dec 06, 2012 | 38.57 | 38.71 | 38.52 | 38.69 | 1,457,699 | +0.09(+0.22%) |
Dec 05, 2012 | 38.57 | 38.72 | 38.34 | 38.60 | 1,463,103 | +0.09(+0.22%) |