Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 41.67 | 41.93 | 41.40 | 41.63 | 5,588,459 | -0.20(-0.47%) |
Feb 27, 2013 | 41.57 | 42.67 | 41.51 | 41.83 | 6,784,336 | +1.45(+3.58%) |
Feb 26, 2013 | 40.96 | 41.00 | 40.06 | 40.38 | 4,871,718 | -0.97(-2.35%) |
Feb 22, 2013 | 40.95 | 41.52 | 40.66 | 41.35 | 4,109,342 | +0.47(+1.14%) |
Feb 21, 2013 | 39.18 | 41.40 | 39.15 | 40.88 | 7,706,029 | +1.54(+3.90%) |
Feb 20, 2013 | 39.44 | 39.86 | 39.11 | 39.35 | 4,952,641 | -0.14(-0.36%) |
Feb 19, 2013 | 39.63 | 40.07 | 38.94 | 39.49 | 7,332,011 | -0.37(-0.92%) |
Feb 15, 2013 | 40.53 | 41.90 | 39.44 | 39.86 | 15,606,554 | -0.59(-1.47%) |
Feb 14, 2013 | 39.88 | 40.94 | 39.81 | 40.45 | 6,330,942 | +0.57(+1.44%) |
Feb 13, 2013 | 40.54 | 40.65 | 39.31 | 39.88 | 8,771,586 | -0.58(-1.44%) |
Feb 12, 2013 | 41.09 | 41.12 | 40.42 | 40.46 | 3,567,247 | -0.64(-1.55%) |
Feb 11, 2013 | 41.19 | 41.26 | 40.87 | 41.10 | 2,475,282 | -0.22(-0.54%) |
Feb 08, 2013 | 40.87 | 41.46 | 40.80 | 41.32 | 2,005,552 | +0.54(+1.32%) |
Feb 07, 2013 | 41.45 | 41.76 | 40.62 | 40.78 | 5,415,652 | -0.58(-1.41%) |
Feb 06, 2013 | 40.95 | 41.47 | 40.72 | 41.37 | 5,016,953 | +0.48(+1.16%) |
Feb 04, 2013 | 41.55 | 41.78 | 40.87 | 40.89 | 5,428,872 | -0.68(-1.64%) |
Feb 01, 2013 | 41.74 | 41.86 | 41.46 | 41.57 | 3,809,087 | +0.05(+0.13%) |
Jan 31, 2013 | 41.89 | 42.07 | 41.49 | 41.52 | 3,349,224 | -0.49(-1.18%) |
Jan 30, 2013 | 42.25 | 42.41 | 41.81 | 42.02 | 4,607,300 | -0.35(-0.83%) |
Jan 29, 2013 | 42.12 | 42.44 | 41.68 | 42.37 | 3,159,837 | +0.14(+0.34%) |
Jan 28, 2013 | 42.02 | 42.40 | 41.86 | 42.22 | 4,635,127 | +0.14(+0.34%) |
Jan 25, 2013 | 41.70 | 42.09 | 41.57 | 42.08 | 3,996,523 | +0.42(+1.01%) |
Jan 24, 2013 | 40.57 | 42.07 | 40.51 | 41.66 | 9,343,605 | +1.18(+2.91%) |
Jan 23, 2013 | 40.18 | 40.57 | 40.13 | 40.48 | 2,475,926 | +0.08(+0.20%) |
Jan 22, 2013 | 40.27 | 40.53 | 40.07 | 40.40 | 2,841,481 | +0.29(+0.72%) |
Jan 18, 2013 | 40.19 | 40.41 | 39.99 | 40.11 | 1,967,093 | -0.18(-0.45%) |
Jan 17, 2013 | 40.05 | 40.64 | 40.05 | 40.29 | 4,065,048 | +0.20(+0.49%) |
Jan 16, 2013 | 40.00 | 40.30 | 39.59 | 40.09 | 2,613,970 | -0.01(-0.02%) |
Jan 15, 2013 | 38.63 | 40.15 | 38.43 | 40.10 | 3,943,592 | +1.46(+3.77%) |
Jan 14, 2013 | 38.84 | 39.38 | 38.51 | 38.65 | 4,852,451 | -0.29(-0.74%) |
Jan 11, 2013 | 38.91 | 39.07 | 38.62 | 38.93 | 2,493,646 | -0.04(-0.09%) |
Jan 10, 2013 | 38.62 | 38.97 | 38.34 | 38.97 | 3,279,607 | +0.35(+0.91%) |
Jan 09, 2013 | 38.79 | 38.94 | 38.26 | 38.62 | 5,144,788 | -0.33(-0.85%) |
Jan 08, 2013 | 39.19 | 39.28 | 38.93 | 38.95 | 2,604,814 | -0.32(-0.82%) |
Jan 07, 2013 | 39.92 | 39.94 | 38.48 | 39.28 | 6,525,802 | -0.79(-1.97%) |
Jan 04, 2013 | 38.10 | 40.20 | 37.93 | 40.07 | 9,765,214 | +2.04(+5.36%) |
Jan 03, 2013 | 36.62 | 38.51 | 35.69 | 38.03 | 20,888,348 | -0.53(-1.37%) |
Jan 02, 2013 | 39.34 | 39.61 | 38.53 | 38.56 | 7,857,158 | -1.05(-2.65%) |
Dec 31, 2012 | 38.27 | 39.62 | 38.27 | 39.61 | 3,790,134 | +1.25(+3.26%) |
Dec 28, 2012 | 38.72 | 38.82 | 38.35 | 38.36 | 2,353,650 | -0.38(-0.97%) |
Dec 27, 2012 | 38.59 | 38.90 | 38.31 | 38.74 | 2,479,979 | +0.15(+0.40%) |
Dec 26, 2012 | 38.99 | 39.01 | 38.26 | 38.58 | 2,920,329 | -0.46(-1.17%) |
Dec 24, 2012 | 39.15 | 39.43 | 39.00 | 39.04 | 1,767,093 | -0.15(-0.39%) |
Dec 21, 2012 | 39.27 | 39.62 | 38.98 | 39.19 | 6,104,756 | -0.31(-0.77%) |
Dec 20, 2012 | 38.83 | 39.53 | 38.81 | 39.50 | 5,794,290 | +0.62(+1.59%) |
Dec 19, 2012 | 39.56 | 39.64 | 38.84 | 38.88 | 6,672,871 | -0.83(-2.08%) |
Dec 18, 2012 | 39.57 | 39.83 | 39.38 | 39.71 | 6,144,483 | +0.06(+0.16%) |
Dec 17, 2012 | 39.34 | 39.73 | 38.92 | 39.64 | 5,539,284 | +0.27(+0.68%) |
Dec 14, 2012 | 40.34 | 40.39 | 39.37 | 39.37 | 4,346,064 | -1.01(-2.49%) |
Dec 13, 2012 | 39.81 | 40.68 | 39.78 | 40.38 | 11,573,895 | +0.50(+1.26%) |
Dec 12, 2012 | 38.40 | 39.98 | 37.95 | 39.88 | 19,711,464 | +1.30(+3.38%) |
Dec 11, 2012 | 41.01 | 41.23 | 38.42 | 38.57 | 31,586,090 | -3.26(-7.79%) |
Dec 10, 2012 | 42.04 | 42.13 | 41.57 | 41.84 | 6,312,672 | -0.21(-0.49%) |
Dec 07, 2012 | 41.83 | 42.23 | 41.71 | 42.04 | 4,435,898 | +0.33(+0.80%) |
Dec 06, 2012 | 41.84 | 41.86 | 41.13 | 41.71 | 5,692,992 | -0.15(-0.36%) |
Dec 05, 2012 | 43.19 | 43.34 | 41.83 | 41.86 | 6,443,406 | -1.20(-2.80%) |