Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 40.33 | 40.75 | 40.22 | 40.52 | 1,860,525 | +0.34(+0.85%) |
Feb 27, 2013 | 39.50 | 40.38 | 39.22 | 40.18 | 1,434,540 | +0.62(+1.57%) |
Feb 26, 2013 | 39.27 | 39.75 | 38.91 | 39.56 | 2,518,679 | +0.50(+1.28%) |
Feb 25, 2013 | 39.82 | 40.16 | 39.00 | 39.06 | 2,061,638 | -0.48(-1.21%) |
Feb 22, 2013 | 40.35 | 40.50 | 39.52 | 39.54 | 3,159,211 | -0.72(-1.79%) |
Feb 21, 2013 | 41.06 | 41.12 | 39.61 | 40.26 | 3,768,974 | -1.00(-2.42%) |
Feb 20, 2013 | 41.69 | 41.94 | 41.12 | 41.26 | 2,741,347 | -0.43(-1.03%) |
Feb 19, 2013 | 41.50 | 41.98 | 41.14 | 41.69 | 3,449,169 | +0.40(+0.97%) |
Feb 15, 2013 | 40.88 | 41.99 | 40.65 | 41.29 | 2,802,418 | -0.14(-0.34%) |
Feb 14, 2013 | 41.49 | 41.93 | 41.26 | 41.43 | 1,811,238 | -0.10(-0.24%) |
Feb 13, 2013 | 42.34 | 42.53 | 41.26 | 41.53 | 2,242,375 | -0.72(-1.70%) |
Feb 12, 2013 | 42.68 | 42.97 | 42.13 | 42.25 | 1,702,329 | -0.12(-0.28%) |
Feb 11, 2013 | 42.50 | 43.03 | 42.25 | 42.37 | 1,488,430 | -0.21(-0.49%) |
Feb 08, 2013 | 43.16 | 43.28 | 42.46 | 42.58 | 1,967,244 | -0.59(-1.37%) |
Feb 07, 2013 | 43.74 | 44.15 | 42.93 | 43.17 | 4,255,959 | +0.02(+0.05%) |
Feb 06, 2013 | 42.75 | 43.47 | 42.60 | 43.15 | 1,768,880 | +0.58(+1.36%) |
Feb 04, 2013 | 43.23 | 43.41 | 42.52 | 42.57 | 1,979,135 | -0.78(-1.80%) |
Feb 01, 2013 | 43.24 | 43.50 | 42.58 | 43.35 | 2,235,691 | +0.55(+1.29%) |
Jan 31, 2013 | 42.75 | 43.06 | 42.49 | 42.80 | 2,734,452 | +0.00(+0.00%) |
Jan 30, 2013 | 43.13 | 43.34 | 42.66 | 42.80 | 1,498,073 | -0.13(-0.30%) |
Jan 29, 2013 | 43.07 | 43.12 | 42.69 | 42.93 | 1,462,944 | -0.20(-0.46%) |
Jan 28, 2013 | 43.25 | 43.49 | 42.87 | 43.13 | 1,660,629 | -0.49(-1.12%) |
Jan 25, 2013 | 42.81 | 43.81 | 42.64 | 43.62 | 2,131,840 | +0.90(+2.11%) |
Jan 24, 2013 | 42.62 | 43.11 | 42.43 | 42.72 | 1,565,426 | +0.22(+0.52%) |
Jan 23, 2013 | 42.80 | 42.85 | 42.25 | 42.50 | 1,409,241 | -0.32(-0.75%) |
Jan 22, 2013 | 42.62 | 43.22 | 42.17 | 42.82 | 2,327,468 | -0.57(-1.31%) |
Jan 18, 2013 | 43.02 | 43.46 | 42.49 | 43.39 | 2,069,610 | +0.21(+0.49%) |
Jan 17, 2013 | 42.12 | 43.18 | 41.83 | 43.18 | 3,530,973 | +1.28(+3.05%) |
Jan 16, 2013 | 41.99 | 42.10 | 41.72 | 41.90 | 3,655,241 | -0.20(-0.48%) |
Jan 15, 2013 | 41.92 | 42.72 | 41.52 | 42.10 | 4,074,030 | -0.15(-0.36%) |
Jan 14, 2013 | 42.53 | 42.92 | 42.00 | 42.25 | 3,623,685 | -0.50(-1.17%) |
Jan 11, 2013 | 42.85 | 42.98 | 42.27 | 42.75 | 4,404,222 | +0.11(+0.26%) |
Jan 10, 2013 | 41.39 | 43.27 | 41.35 | 42.64 | 6,044,695 | +1.89(+4.64%) |
Jan 09, 2013 | 41.48 | 41.69 | 40.62 | 40.75 | 2,977,974 | -0.43(-1.04%) |
Jan 08, 2013 | 40.81 | 41.26 | 40.23 | 41.18 | 2,245,531 | +0.34(+0.82%) |
Jan 07, 2013 | 41.13 | 41.40 | 40.27 | 40.84 | 1,602,089 | -0.55(-1.33%) |
Jan 04, 2013 | 41.49 | 41.72 | 40.89 | 41.39 | 2,216,229 | +0.65(+1.60%) |
Jan 03, 2013 | 41.22 | 41.56 | 40.59 | 40.74 | 2,076,207 | -0.24(-0.59%) |
Jan 02, 2013 | 40.43 | 41.00 | 39.90 | 40.98 | 4,579,835 | +1.65(+4.20%) |
Dec 31, 2012 | 38.42 | 39.46 | 38.40 | 39.33 | 1,280,828 | +1.11(+2.90%) |
Dec 28, 2012 | 38.23 | 39.09 | 38.01 | 38.22 | 1,507,099 | -0.39(-1.01%) |
Dec 27, 2012 | 38.37 | 38.74 | 37.73 | 38.61 | 1,537,820 | +0.37(+0.97%) |
Dec 26, 2012 | 39.30 | 39.36 | 37.84 | 38.24 | 1,899,520 | -1.06(-2.70%) |
Dec 24, 2012 | 39.49 | 39.51 | 39.19 | 39.30 | 555,419 | -0.12(-0.32%) |
Dec 21, 2012 | 40.04 | 40.18 | 39.35 | 39.42 | 2,517,521 | -1.00(-2.46%) |
Dec 20, 2012 | 40.09 | 40.45 | 39.66 | 40.42 | 2,147,355 | +0.24(+0.60%) |
Dec 19, 2012 | 39.92 | 40.66 | 39.75 | 40.18 | 2,316,938 | +0.49(+1.23%) |
Dec 18, 2012 | 39.73 | 40.13 | 39.56 | 39.69 | 2,126,703 | +0.11(+0.28%) |
Dec 17, 2012 | 38.67 | 39.70 | 38.62 | 39.58 | 2,270,604 | +0.98(+2.54%) |
Dec 14, 2012 | 38.33 | 39.01 | 38.12 | 38.60 | 2,350,129 | +0.37(+0.97%) |
Dec 13, 2012 | 37.96 | 38.62 | 37.87 | 38.23 | 3,876,049 | +0.05(+0.13%) |
Dec 12, 2012 | 38.94 | 38.98 | 38.04 | 38.18 | 3,046,621 | -0.47(-1.22%) |
Dec 11, 2012 | 39.30 | 40.00 | 38.65 | 38.65 | 9,442,407 | +1.65(+4.46%) |
Dec 10, 2012 | 37.35 | 37.58 | 36.94 | 37.00 | 2,503,835 | -0.37(-0.99%) |
Dec 07, 2012 | 36.99 | 37.48 | 36.90 | 37.37 | 1,589,798 | +0.40(+1.08%) |
Dec 06, 2012 | 36.39 | 37.34 | 36.36 | 36.97 | 1,950,028 | +0.62(+1.71%) |
Dec 05, 2012 | 36.78 | 36.93 | 35.82 | 36.35 | 2,562,836 | -0.19(-0.52%) |