Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 41.64 | 41.74 | 41.21 | 41.22 | 5,010,634 | -0.41(-0.98%) |
Feb 27, 2013 | 40.73 | 41.76 | 40.67 | 41.63 | 4,633,973 | +0.83(+2.03%) |
Feb 26, 2013 | 40.84 | 40.94 | 40.40 | 40.80 | 5,135,097 | +0.25(+0.63%) |
Feb 25, 2013 | 41.80 | 41.91 | 40.55 | 40.55 | 5,983,364 | -1.09(-2.62%) |
Feb 22, 2013 | 41.60 | 41.94 | 41.38 | 41.64 | 3,643,440 | +0.20(+0.49%) |
Feb 21, 2013 | 41.74 | 41.89 | 41.29 | 41.43 | 5,240,226 | -0.55(-1.32%) |
Feb 20, 2013 | 42.63 | 42.63 | 41.99 | 41.99 | 4,253,300 | -0.59(-1.38%) |
Feb 19, 2013 | 42.40 | 42.65 | 42.17 | 42.57 | 3,813,370 | +0.20(+0.46%) |
Feb 15, 2013 | 42.52 | 42.64 | 42.15 | 42.38 | 6,937,556 | -0.09(-0.21%) |
Feb 14, 2013 | 42.09 | 42.52 | 41.94 | 42.47 | 5,019,154 | +0.23(+0.53%) |
Feb 13, 2013 | 42.13 | 42.41 | 42.03 | 42.24 | 5,912,879 | +0.31(+0.75%) |
Feb 12, 2013 | 41.69 | 42.13 | 41.62 | 41.93 | 5,389,704 | +0.25(+0.61%) |
Feb 11, 2013 | 41.52 | 41.78 | 41.19 | 41.67 | 4,058,206 | +0.17(+0.40%) |
Feb 08, 2013 | 41.50 | 41.80 | 41.44 | 41.51 | 5,372,783 | +0.02(+0.05%) |
Feb 07, 2013 | 41.39 | 41.52 | 41.03 | 41.49 | 4,034,828 | +0.02(+0.05%) |
Feb 06, 2013 | 40.87 | 41.49 | 40.87 | 41.47 | 4,799,609 | -0.04(-0.09%) |
Feb 04, 2013 | 41.77 | 41.85 | 41.37 | 41.50 | 4,700,857 | -0.43(-1.02%) |
Feb 01, 2013 | 41.62 | 42.09 | 41.53 | 41.93 | 4,494,485 | +0.60(+1.45%) |
Jan 31, 2013 | 41.25 | 41.62 | 40.99 | 41.33 | 6,786,922 | +0.03(+0.07%) |
Jan 30, 2013 | 41.39 | 41.54 | 41.19 | 41.30 | 3,300,413 | -0.19(-0.45%) |
Jan 29, 2013 | 41.13 | 41.54 | 41.05 | 41.49 | 3,136,603 | +0.13(+0.31%) |
Jan 28, 2013 | 41.62 | 41.65 | 41.13 | 41.36 | 3,080,078 | -0.13(-0.31%) |
Jan 25, 2013 | 41.36 | 41.56 | 41.12 | 41.49 | 3,981,848 | +0.14(+0.35%) |
Jan 24, 2013 | 41.21 | 41.80 | 41.20 | 41.34 | 6,426,832 | +0.29(+0.70%) |
Jan 23, 2013 | 40.95 | 41.05 | 40.74 | 41.05 | 3,946,749 | +0.04(+0.09%) |
Jan 22, 2013 | 40.40 | 41.02 | 40.34 | 41.02 | 5,257,802 | +0.67(+1.66%) |
Jan 18, 2013 | 40.04 | 40.43 | 39.88 | 40.35 | 5,497,668 | +0.39(+0.98%) |
Jan 17, 2013 | 39.57 | 40.20 | 39.44 | 39.96 | 4,210,757 | +0.56(+1.43%) |
Jan 16, 2013 | 39.60 | 39.63 | 39.28 | 39.39 | 3,326,866 | -0.32(-0.80%) |
Jan 15, 2013 | 39.71 | 39.77 | 39.41 | 39.71 | 4,664,867 | -0.22(-0.56%) |
Jan 14, 2013 | 39.75 | 39.96 | 39.52 | 39.93 | 3,668,765 | +0.20(+0.51%) |
Jan 11, 2013 | 39.78 | 39.85 | 39.55 | 39.73 | 2,863,856 | -0.07(-0.18%) |
Jan 10, 2013 | 39.73 | 39.80 | 39.38 | 39.80 | 4,780,904 | +0.32(+0.80%) |
Jan 09, 2013 | 39.35 | 39.76 | 39.18 | 39.49 | 4,153,252 | +0.35(+0.90%) |
Jan 08, 2013 | 39.07 | 39.47 | 38.88 | 39.13 | 5,720,453 | -0.35(-0.90%) |
Jan 07, 2013 | 39.57 | 39.81 | 39.38 | 39.49 | 5,953,611 | -0.27(-0.67%) |
Jan 04, 2013 | 39.73 | 39.88 | 39.43 | 39.75 | 4,492,681 | +0.15(+0.38%) |
Jan 03, 2013 | 39.61 | 40.14 | 39.34 | 39.60 | 7,903,949 | +0.19(+0.48%) |
Jan 02, 2013 | 39.25 | 39.60 | 38.23 | 39.41 | 7,504,686 | +1.18(+3.10%) |
Dec 31, 2012 | 37.50 | 38.24 | 37.29 | 38.23 | 4,203,444 | +0.59(+1.57%) |
Dec 28, 2012 | 37.77 | 38.09 | 37.59 | 37.64 | 2,809,415 | -0.38(-1.01%) |
Dec 27, 2012 | 38.08 | 38.14 | 37.61 | 38.02 | 3,308,801 | +0.00(+0.00%) |
Dec 26, 2012 | 38.26 | 38.43 | 37.86 | 38.02 | 3,099,802 | -0.13(-0.34%) |
Dec 24, 2012 | 38.17 | 38.26 | 37.94 | 38.15 | 1,446,040 | -0.12(-0.30%) |
Dec 21, 2012 | 37.93 | 38.27 | 37.83 | 38.27 | 7,497,162 | -0.17(-0.45%) |
Dec 20, 2012 | 38.32 | 38.45 | 38.06 | 38.44 | 4,917,509 | +0.05(+0.13%) |
Dec 19, 2012 | 38.37 | 38.70 | 38.36 | 38.39 | 5,002,552 | +0.05(+0.13%) |
Dec 18, 2012 | 37.75 | 38.43 | 37.58 | 38.34 | 5,998,142 | +0.62(+1.65%) |
Dec 17, 2012 | 37.56 | 37.73 | 37.43 | 37.72 | 3,855,610 | +0.36(+0.97%) |
Dec 14, 2012 | 37.10 | 37.66 | 37.10 | 37.36 | 5,189,125 | +0.07(+0.17%) |
Dec 13, 2012 | 37.20 | 37.55 | 37.12 | 37.29 | 4,114,640 | +0.03(+0.08%) |
Dec 12, 2012 | 37.33 | 37.64 | 37.13 | 37.26 | 5,927,168 | +0.07(+0.19%) |
Dec 11, 2012 | 37.21 | 37.38 | 36.99 | 37.19 | 3,756,580 | +0.21(+0.57%) |
Dec 10, 2012 | 36.71 | 37.03 | 36.66 | 36.98 | 3,118,863 | +0.27(+0.75%) |
Dec 07, 2012 | 36.79 | 36.96 | 36.56 | 36.71 | 3,069,838 | +0.04(+0.10%) |
Dec 06, 2012 | 36.56 | 36.67 | 36.30 | 36.67 | 5,903,070 | +0.11(+0.30%) |
Dec 05, 2012 | 35.98 | 36.78 | 35.97 | 36.56 | 5,712,154 | +0.66(+1.83%) |