Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 39.24 | 39.42 | 39.17 | 39.18 | 11,134,620 | -0.06(-0.16%) |
Feb 27, 2013 | 38.92 | 39.34 | 38.82 | 39.24 | 9,047,229 | +0.20(+0.50%) |
Feb 26, 2013 | 38.74 | 39.16 | 38.50 | 39.05 | 11,482,401 | +0.58(+1.51%) |
Feb 25, 2013 | 39.53 | 39.59 | 38.42 | 38.46 | 12,438,000 | -0.89(-2.25%) |
Feb 22, 2013 | 39.42 | 39.44 | 38.98 | 39.35 | 6,488,935 | +0.06(+0.15%) |
Feb 21, 2013 | 38.92 | 39.32 | 38.60 | 39.29 | 10,745,349 | +0.30(+0.76%) |
Feb 20, 2013 | 39.62 | 39.63 | 38.97 | 38.99 | 8,766,371 | -0.63(-1.59%) |
Feb 19, 2013 | 38.97 | 39.63 | 38.89 | 39.62 | 12,009,565 | +1.07(+2.77%) |
Feb 15, 2013 | 39.15 | 39.22 | 38.39 | 38.55 | 14,340,506 | -0.61(-1.55%) |
Feb 14, 2013 | 39.08 | 39.22 | 38.96 | 39.16 | 8,525,710 | -0.02(-0.05%) |
Feb 13, 2013 | 39.01 | 39.19 | 38.77 | 39.18 | 10,155,502 | +0.24(+0.62%) |
Feb 12, 2013 | 38.67 | 38.95 | 38.51 | 38.94 | 32,649,590 | +0.44(+1.15%) |
Feb 11, 2013 | 38.73 | 38.73 | 38.46 | 38.50 | 28,914,612 | -0.19(-0.48%) |
Feb 08, 2013 | 38.65 | 38.69 | 38.49 | 38.69 | 26,734,076 | +0.16(+0.42%) |
Feb 07, 2013 | 38.55 | 38.67 | 38.35 | 38.53 | 8,535,208 | +0.03(+0.07%) |
Feb 06, 2013 | 38.44 | 38.57 | 38.14 | 38.50 | 10,283,326 | -0.29(-0.76%) |
Feb 04, 2013 | 39.09 | 39.09 | 38.77 | 38.79 | 10,938,743 | -0.53(-1.34%) |
Feb 01, 2013 | 39.09 | 39.34 | 38.79 | 39.32 | 17,157,938 | +0.55(+1.41%) |
Jan 31, 2013 | 39.58 | 39.75 | 38.65 | 38.77 | 25,314,136 | -2.07(-5.06%) |
Jan 30, 2013 | 41.23 | 41.48 | 40.73 | 40.84 | 10,161,577 | -0.38(-0.92%) |
Jan 29, 2013 | 40.78 | 41.29 | 40.74 | 41.22 | 11,014,752 | +0.61(+1.50%) |
Jan 28, 2013 | 40.70 | 40.74 | 40.23 | 40.61 | 7,313,763 | -0.21(-0.51%) |
Jan 25, 2013 | 40.42 | 40.85 | 40.34 | 40.82 | 8,229,300 | +0.43(+1.08%) |
Jan 24, 2013 | 39.89 | 40.50 | 39.79 | 40.38 | 10,603,520 | +0.57(+1.44%) |
Jan 23, 2013 | 40.00 | 40.05 | 39.73 | 39.81 | 6,721,430 | -0.29(-0.72%) |
Jan 22, 2013 | 39.64 | 40.10 | 39.56 | 40.10 | 6,970,183 | +0.47(+1.20%) |
Jan 18, 2013 | 39.48 | 39.68 | 39.42 | 39.62 | 7,942,278 | +0.09(+0.22%) |
Jan 17, 2013 | 39.52 | 39.66 | 39.21 | 39.54 | 7,927,813 | +0.17(+0.44%) |
Jan 16, 2013 | 39.40 | 39.54 | 39.26 | 39.36 | 8,373,787 | -0.10(-0.25%) |
Jan 15, 2013 | 39.04 | 39.50 | 38.97 | 39.46 | 9,244,993 | +0.37(+0.96%) |
Jan 14, 2013 | 38.91 | 39.14 | 38.90 | 39.09 | 6,245,333 | +0.13(+0.34%) |
Jan 11, 2013 | 38.99 | 39.01 | 38.79 | 38.95 | 5,930,608 | -0.15(-0.39%) |
Jan 10, 2013 | 39.13 | 39.19 | 38.85 | 39.11 | 8,129,313 | +0.17(+0.43%) |
Jan 09, 2013 | 39.17 | 39.22 | 38.88 | 38.94 | 6,216,979 | -0.08(-0.21%) |
Jan 08, 2013 | 39.44 | 39.50 | 38.94 | 39.02 | 9,181,994 | -0.53(-1.35%) |
Jan 07, 2013 | 39.86 | 39.92 | 39.47 | 39.56 | 8,212,569 | -0.44(-1.10%) |
Jan 04, 2013 | 39.64 | 40.04 | 39.61 | 40.00 | 7,221,483 | +0.44(+1.12%) |
Jan 03, 2013 | 39.54 | 39.76 | 39.35 | 39.56 | 6,548,696 | -0.03(-0.07%) |
Jan 02, 2013 | 39.31 | 39.60 | 38.77 | 39.58 | 9,369,488 | +0.82(+2.10%) |
Dec 31, 2012 | 38.09 | 38.77 | 38.00 | 38.77 | 10,254,355 | +0.62(+1.61%) |
Dec 28, 2012 | 38.53 | 38.57 | 38.11 | 38.15 | 7,272,808 | -0.55(-1.43%) |
Dec 27, 2012 | 38.77 | 38.90 | 38.24 | 38.71 | 7,599,106 | -0.03(-0.09%) |
Dec 26, 2012 | 39.19 | 39.22 | 38.69 | 38.74 | 7,122,681 | -0.33(-0.84%) |
Dec 24, 2012 | 39.15 | 39.23 | 38.99 | 39.07 | 3,173,452 | -0.11(-0.29%) |
Dec 21, 2012 | 39.13 | 39.46 | 38.91 | 39.18 | 22,872,832 | -0.45(-1.13%) |
Dec 20, 2012 | 39.64 | 39.78 | 39.13 | 39.63 | 10,687,193 | +0.05(+0.14%) |
Dec 19, 2012 | 39.67 | 39.88 | 39.58 | 39.58 | 10,291,016 | -0.07(-0.17%) |
Dec 18, 2012 | 38.92 | 39.67 | 38.89 | 39.64 | 10,933,164 | +0.68(+1.75%) |
Dec 17, 2012 | 38.76 | 39.22 | 38.55 | 38.96 | 8,204,246 | +0.39(+1.02%) |
Dec 14, 2012 | 38.50 | 38.71 | 38.47 | 38.57 | 5,770,965 | -0.13(-0.33%) |
Dec 13, 2012 | 38.84 | 38.86 | 38.46 | 38.69 | 9,073,969 | -0.21(-0.55%) |
Dec 12, 2012 | 39.01 | 39.27 | 38.83 | 38.91 | 8,197,655 | +0.05(+0.14%) |
Dec 11, 2012 | 38.78 | 39.03 | 38.67 | 38.85 | 7,189,661 | +0.16(+0.41%) |
Dec 10, 2012 | 38.50 | 38.83 | 38.50 | 38.69 | 7,970,510 | -0.04(-0.10%) |
Dec 07, 2012 | 38.43 | 38.73 | 38.38 | 38.73 | 7,991,012 | +0.39(+1.03%) |
Dec 06, 2012 | 38.23 | 38.45 | 38.05 | 38.34 | 10,000,207 | +0.11(+0.30%) |
Dec 05, 2012 | 38.00 | 38.51 | 37.87 | 38.23 | 9,051,315 | +0.23(+0.60%) |