Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 41.86 | 42.13 | 41.58 | 41.82 | 5,563,119 | -0.20(-0.47%) |
Feb 27, 2013 | 41.76 | 42.87 | 41.70 | 42.02 | 6,753,574 | +1.45(+3.58%) |
Feb 26, 2013 | 41.15 | 41.19 | 40.24 | 40.56 | 4,849,628 | -0.97(-2.35%) |
Feb 22, 2013 | 41.14 | 41.71 | 40.84 | 41.54 | 4,090,709 | +0.47(+1.14%) |
Feb 21, 2013 | 39.35 | 41.59 | 39.33 | 41.07 | 7,671,088 | +1.54(+3.90%) |
Feb 20, 2013 | 39.62 | 40.04 | 39.29 | 39.53 | 4,930,185 | -0.14(-0.36%) |
Feb 19, 2013 | 39.81 | 40.25 | 39.12 | 39.67 | 7,298,766 | -0.37(-0.92%) |
Feb 15, 2013 | 40.72 | 42.09 | 39.62 | 40.04 | 15,535,789 | -0.60(-1.47%) |
Feb 14, 2013 | 40.06 | 41.12 | 40.00 | 40.64 | 6,302,236 | +0.58(+1.44%) |
Feb 13, 2013 | 40.73 | 40.83 | 39.49 | 40.06 | 8,731,813 | -0.59(-1.44%) |
Feb 12, 2013 | 41.28 | 41.30 | 40.61 | 40.65 | 3,551,072 | -0.64(-1.55%) |
Feb 11, 2013 | 41.38 | 41.45 | 41.05 | 41.29 | 2,464,058 | -0.23(-0.54%) |
Feb 08, 2013 | 41.05 | 41.65 | 40.99 | 41.51 | 1,996,458 | +0.54(+1.32%) |
Feb 07, 2013 | 41.64 | 41.95 | 40.81 | 40.97 | 5,391,096 | -0.59(-1.41%) |
Feb 06, 2013 | 41.13 | 41.66 | 40.91 | 41.56 | 4,994,204 | +0.48(+1.16%) |
Feb 04, 2013 | 41.74 | 41.97 | 41.05 | 41.08 | 5,404,256 | -0.69(-1.64%) |
Feb 01, 2013 | 41.93 | 42.05 | 41.65 | 41.76 | 3,791,816 | +0.05(+0.13%) |
Jan 31, 2013 | 42.08 | 42.26 | 41.68 | 41.71 | 3,334,038 | -0.50(-1.18%) |
Jan 30, 2013 | 42.44 | 42.60 | 42.00 | 42.21 | 4,586,409 | -0.35(-0.83%) |
Jan 29, 2013 | 42.31 | 42.63 | 41.87 | 42.56 | 3,145,509 | +0.14(+0.34%) |
Jan 28, 2013 | 42.21 | 42.59 | 42.05 | 42.41 | 4,614,110 | +0.14(+0.34%) |
Jan 25, 2013 | 41.89 | 42.28 | 41.76 | 42.27 | 3,978,402 | +0.42(+1.01%) |
Jan 24, 2013 | 40.75 | 42.26 | 40.70 | 41.85 | 9,301,239 | +1.18(+2.91%) |
Jan 23, 2013 | 40.37 | 40.75 | 40.31 | 40.66 | 2,464,700 | +0.08(+0.20%) |
Jan 22, 2013 | 40.46 | 40.72 | 40.26 | 40.58 | 2,828,597 | +0.29(+0.72%) |
Jan 18, 2013 | 40.37 | 40.59 | 40.18 | 40.29 | 1,958,174 | -0.18(-0.45%) |
Jan 17, 2013 | 40.23 | 40.83 | 40.23 | 40.47 | 4,046,616 | +0.20(+0.49%) |
Jan 16, 2013 | 40.19 | 40.48 | 39.77 | 40.28 | 2,602,117 | -0.01(-0.02%) |
Jan 15, 2013 | 38.80 | 40.33 | 38.61 | 40.28 | 3,925,710 | +1.46(+3.77%) |
Jan 14, 2013 | 39.02 | 39.56 | 38.69 | 38.82 | 4,830,449 | -0.29(-0.74%) |
Jan 11, 2013 | 39.08 | 39.25 | 38.80 | 39.11 | 2,482,339 | -0.04(-0.09%) |
Jan 10, 2013 | 38.80 | 39.15 | 38.52 | 39.15 | 3,264,736 | +0.35(+0.91%) |
Jan 09, 2013 | 38.97 | 39.12 | 38.43 | 38.80 | 5,121,460 | -0.33(-0.85%) |
Jan 08, 2013 | 39.37 | 39.45 | 39.11 | 39.13 | 2,593,003 | -0.32(-0.82%) |
Jan 07, 2013 | 40.10 | 40.12 | 38.66 | 39.45 | 6,496,212 | -0.79(-1.97%) |
Jan 04, 2013 | 38.27 | 40.38 | 38.10 | 40.25 | 9,720,935 | +2.05(+5.36%) |
Jan 03, 2013 | 36.78 | 38.69 | 35.85 | 38.20 | 20,793,634 | -0.53(-1.37%) |
Jan 02, 2013 | 39.52 | 39.79 | 38.70 | 38.73 | 7,821,532 | -1.06(-2.65%) |
Dec 31, 2012 | 38.44 | 39.80 | 38.44 | 39.79 | 3,772,949 | +1.25(+3.26%) |
Dec 28, 2012 | 38.89 | 38.99 | 38.52 | 38.53 | 2,342,978 | -0.38(-0.97%) |
Dec 27, 2012 | 38.77 | 39.08 | 38.49 | 38.91 | 2,468,734 | +0.15(+0.40%) |
Dec 26, 2012 | 39.17 | 39.18 | 38.44 | 38.76 | 2,907,088 | -0.46(-1.17%) |
Dec 24, 2012 | 39.33 | 39.61 | 39.17 | 39.22 | 1,759,080 | -0.15(-0.39%) |
Dec 21, 2012 | 39.45 | 39.80 | 39.16 | 39.37 | 6,077,075 | -0.31(-0.77%) |
Dec 20, 2012 | 39.00 | 39.71 | 38.98 | 39.68 | 5,768,017 | +0.62(+1.59%) |
Dec 19, 2012 | 39.74 | 39.82 | 39.02 | 39.06 | 6,642,614 | -0.83(-2.08%) |
Dec 18, 2012 | 39.75 | 40.01 | 39.56 | 39.89 | 6,116,622 | +0.06(+0.16%) |
Dec 17, 2012 | 39.52 | 39.91 | 39.10 | 39.82 | 5,514,167 | +0.27(+0.68%) |
Dec 14, 2012 | 40.52 | 40.57 | 39.54 | 39.55 | 4,326,357 | -1.01(-2.49%) |
Dec 13, 2012 | 40.00 | 40.86 | 39.96 | 40.56 | 11,521,415 | +0.51(+1.26%) |
Dec 12, 2012 | 38.58 | 40.17 | 38.13 | 40.06 | 19,622,088 | +1.31(+3.38%) |
Dec 11, 2012 | 41.20 | 41.42 | 38.60 | 38.75 | 31,442,870 | -3.28(-7.79%) |
Dec 10, 2012 | 42.23 | 42.32 | 41.76 | 42.03 | 6,284,048 | -0.21(-0.49%) |
Dec 07, 2012 | 42.02 | 42.42 | 41.90 | 42.23 | 4,415,784 | +0.33(+0.80%) |
Dec 06, 2012 | 42.03 | 42.05 | 41.31 | 41.90 | 5,667,178 | -0.15(-0.36%) |
Dec 05, 2012 | 43.39 | 43.53 | 42.02 | 42.05 | 6,414,190 | -1.21(-2.80%) |