Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 38.44 | 38.52 | 38.16 | 38.16 | 5,778,978 | +0.06(+0.15%) |
Feb 27, 2013 | 37.80 | 38.26 | 37.74 | 38.11 | 3,405,308 | +0.30(+0.79%) |
Feb 26, 2013 | 37.97 | 38.16 | 37.48 | 37.81 | 6,448,370 | +0.08(+0.22%) |
Feb 25, 2013 | 38.25 | 38.69 | 37.73 | 37.73 | 7,530,757 | -0.42(-1.10%) |
Feb 22, 2013 | 38.01 | 38.23 | 37.72 | 38.15 | 4,424,989 | +0.23(+0.61%) |
Feb 21, 2013 | 37.46 | 38.12 | 37.45 | 37.91 | 7,704,495 | +0.29(+0.76%) |
Feb 20, 2013 | 37.98 | 38.15 | 37.60 | 37.63 | 7,382,709 | -0.34(-0.91%) |
Feb 19, 2013 | 37.42 | 37.99 | 37.28 | 37.97 | 7,357,980 | +0.68(+1.81%) |
Feb 15, 2013 | 37.20 | 37.59 | 36.98 | 37.30 | 7,437,212 | +0.06(+0.16%) |
Feb 14, 2013 | 37.46 | 37.61 | 37.17 | 37.24 | 6,776,498 | -0.30(-0.81%) |
Feb 13, 2013 | 37.75 | 37.83 | 37.27 | 37.54 | 6,862,977 | -0.20(-0.52%) |
Feb 12, 2013 | 37.64 | 37.92 | 37.34 | 37.74 | 8,466,103 | +0.12(+0.31%) |
Feb 11, 2013 | 37.98 | 37.99 | 37.58 | 37.62 | 9,183,669 | -0.44(-1.15%) |
Feb 08, 2013 | 37.13 | 38.17 | 37.10 | 38.06 | 12,336,587 | +1.01(+2.72%) |
Feb 07, 2013 | 36.74 | 37.27 | 36.72 | 37.05 | 11,742,625 | +0.37(+1.02%) |
Feb 06, 2013 | 35.73 | 36.84 | 35.62 | 36.68 | 15,545,093 | -0.59(-1.58%) |
Feb 04, 2013 | 38.41 | 38.47 | 37.24 | 37.27 | 17,911,104 | -1.16(-3.02%) |
Feb 01, 2013 | 38.01 | 38.48 | 37.77 | 38.43 | 8,048,965 | +0.58(+1.52%) |
Jan 31, 2013 | 37.42 | 38.12 | 37.31 | 37.85 | 8,802,059 | +0.41(+1.09%) |
Jan 30, 2013 | 37.23 | 37.63 | 36.82 | 37.44 | 19,750,090 | +0.00(+0.00%) |
Jan 29, 2013 | 37.45 | 37.90 | 37.30 | 37.44 | 8,378,235 | -0.20(-0.54%) |
Jan 28, 2013 | 37.60 | 37.81 | 36.88 | 37.65 | 13,025,236 | -0.02(-0.06%) |
Jan 25, 2013 | 38.29 | 38.31 | 37.30 | 37.67 | 14,429,283 | -1.03(-2.65%) |
Jan 24, 2013 | 38.61 | 38.94 | 38.56 | 38.69 | 6,611,091 | +0.17(+0.44%) |
Jan 23, 2013 | 38.12 | 38.54 | 38.06 | 38.53 | 8,255,043 | +0.47(+1.24%) |
Jan 22, 2013 | 37.84 | 38.35 | 37.68 | 38.05 | 7,088,394 | +0.08(+0.21%) |
Jan 18, 2013 | 38.12 | 38.16 | 37.83 | 37.97 | 7,723,890 | -0.15(-0.38%) |
Jan 17, 2013 | 38.58 | 38.61 | 37.91 | 38.12 | 9,750,701 | -0.32(-0.83%) |
Jan 16, 2013 | 38.43 | 38.61 | 38.39 | 38.44 | 5,198,858 | -0.24(-0.63%) |
Jan 15, 2013 | 38.48 | 38.78 | 38.40 | 38.68 | 4,598,995 | +0.13(+0.33%) |
Jan 14, 2013 | 39.02 | 39.15 | 38.50 | 38.55 | 5,975,057 | -0.42(-1.08%) |
Jan 11, 2013 | 38.53 | 39.03 | 38.20 | 38.97 | 6,830,342 | +0.36(+0.94%) |
Jan 10, 2013 | 38.06 | 38.77 | 38.04 | 38.61 | 8,528,160 | +0.83(+2.21%) |
Jan 09, 2013 | 37.92 | 38.11 | 37.35 | 37.78 | 12,785,278 | +0.07(+0.18%) |
Jan 08, 2013 | 37.34 | 37.94 | 37.34 | 37.71 | 21,399,430 | -1.65(-4.20%) |
Jan 07, 2013 | 39.42 | 39.60 | 38.68 | 39.36 | 6,499,800 | -0.25(-0.63%) |
Jan 04, 2013 | 39.10 | 39.69 | 38.76 | 39.61 | 4,689,956 | +0.43(+1.10%) |
Jan 03, 2013 | 38.92 | 39.46 | 38.81 | 39.18 | 4,531,078 | +0.24(+0.63%) |
Jan 02, 2013 | 38.85 | 38.94 | 38.45 | 38.94 | 7,548,520 | +0.44(+1.14%) |
Dec 31, 2012 | 37.53 | 38.54 | 37.43 | 38.50 | 5,755,557 | +0.97(+2.60%) |
Dec 28, 2012 | 37.72 | 37.86 | 37.52 | 37.53 | 4,836,111 | -0.43(-1.13%) |
Dec 27, 2012 | 37.85 | 38.15 | 37.54 | 37.96 | 5,787,751 | +0.24(+0.65%) |
Dec 26, 2012 | 37.69 | 37.89 | 37.46 | 37.71 | 5,000,552 | +0.02(+0.05%) |
Dec 24, 2012 | 37.53 | 37.83 | 37.35 | 37.69 | 4,649,316 | +0.66(+1.77%) |
Dec 21, 2012 | 38.01 | 38.04 | 36.57 | 37.04 | 20,690,214 | -1.51(-3.93%) |
Dec 20, 2012 | 38.92 | 38.94 | 38.17 | 38.55 | 10,433,698 | -0.39(-1.00%) |
Dec 19, 2012 | 39.92 | 39.93 | 38.94 | 38.94 | 13,535,737 | -1.10(-2.74%) |
Dec 18, 2012 | 40.21 | 40.79 | 39.95 | 40.04 | 9,068,467 | -0.01(-0.03%) |
Dec 17, 2012 | 39.49 | 40.06 | 39.31 | 40.05 | 6,339,010 | +0.68(+1.72%) |
Dec 14, 2012 | 39.35 | 39.69 | 39.29 | 39.37 | 6,527,836 | +0.06(+0.15%) |
Dec 13, 2012 | 39.92 | 39.95 | 39.21 | 39.31 | 7,360,213 | +0.09(+0.24%) |
Dec 12, 2012 | 39.54 | 39.57 | 39.14 | 39.22 | 6,209,747 | +0.07(+0.18%) |
Dec 11, 2012 | 38.54 | 39.35 | 38.43 | 39.15 | 7,345,687 | +0.74(+1.92%) |
Dec 10, 2012 | 38.61 | 38.77 | 38.13 | 38.41 | 7,049,860 | -0.03(-0.08%) |
Dec 07, 2012 | 38.96 | 39.20 | 38.30 | 38.44 | 6,757,850 | -0.36(-0.93%) |
Dec 06, 2012 | 38.27 | 39.48 | 38.00 | 38.80 | 8,412,530 | +0.59(+1.55%) |
Dec 05, 2012 | 38.40 | 38.54 | 37.94 | 38.21 | 6,458,038 | +0.01(+0.02%) |