Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 41.48 | 41.58 | 41.05 | 41.06 | 5,029,927 | -0.41(-0.98%) |
Feb 27, 2013 | 40.58 | 41.60 | 40.51 | 41.47 | 4,651,816 | +0.83(+2.03%) |
Feb 26, 2013 | 40.69 | 40.78 | 40.25 | 40.64 | 5,154,870 | +0.25(+0.63%) |
Feb 25, 2013 | 41.64 | 41.74 | 40.39 | 40.39 | 6,006,403 | -1.09(-2.62%) |
Feb 22, 2013 | 41.44 | 41.78 | 41.22 | 41.48 | 3,657,469 | +0.20(+0.49%) |
Feb 21, 2013 | 41.58 | 41.73 | 41.14 | 41.27 | 5,260,403 | -0.55(-1.32%) |
Feb 20, 2013 | 42.47 | 42.47 | 41.82 | 41.82 | 4,269,678 | -0.59(-1.38%) |
Feb 19, 2013 | 42.24 | 42.49 | 42.01 | 42.41 | 3,828,053 | +0.20(+0.46%) |
Feb 15, 2013 | 42.35 | 42.48 | 41.99 | 42.22 | 6,964,269 | -0.09(-0.21%) |
Feb 14, 2013 | 41.93 | 42.36 | 41.78 | 42.30 | 5,038,480 | +0.22(+0.53%) |
Feb 13, 2013 | 41.97 | 42.25 | 41.87 | 42.08 | 5,935,646 | +0.31(+0.75%) |
Feb 12, 2013 | 41.53 | 41.97 | 41.46 | 41.77 | 5,410,456 | +0.25(+0.61%) |
Feb 11, 2013 | 41.36 | 41.62 | 41.03 | 41.51 | 4,073,831 | +0.17(+0.40%) |
Feb 08, 2013 | 41.34 | 41.64 | 41.28 | 41.35 | 5,393,470 | +0.02(+0.05%) |
Feb 07, 2013 | 41.23 | 41.36 | 40.87 | 41.33 | 4,050,363 | +0.02(+0.05%) |
Feb 06, 2013 | 40.72 | 41.33 | 40.72 | 41.31 | 4,818,088 | -0.04(-0.09%) |
Feb 04, 2013 | 41.61 | 41.69 | 41.21 | 41.34 | 4,718,957 | -0.42(-1.02%) |
Feb 01, 2013 | 41.46 | 41.92 | 41.37 | 41.77 | 4,511,789 | +0.60(+1.45%) |
Jan 31, 2013 | 41.09 | 41.46 | 40.83 | 41.17 | 6,813,053 | +0.03(+0.07%) |
Jan 30, 2013 | 41.23 | 41.38 | 41.03 | 41.14 | 3,313,120 | -0.19(-0.45%) |
Jan 29, 2013 | 40.97 | 41.38 | 40.90 | 41.33 | 3,148,679 | +0.13(+0.31%) |
Jan 28, 2013 | 41.46 | 41.49 | 40.97 | 41.20 | 3,091,937 | -0.13(-0.31%) |
Jan 25, 2013 | 41.21 | 41.40 | 40.96 | 41.33 | 3,997,179 | +0.14(+0.35%) |
Jan 24, 2013 | 41.05 | 41.64 | 41.04 | 41.18 | 6,451,577 | +0.29(+0.70%) |
Jan 23, 2013 | 40.79 | 40.90 | 40.59 | 40.90 | 3,961,945 | +0.04(+0.09%) |
Jan 22, 2013 | 40.24 | 40.86 | 40.19 | 40.86 | 5,278,046 | +0.67(+1.66%) |
Jan 18, 2013 | 39.89 | 40.27 | 39.73 | 40.19 | 5,518,835 | +0.39(+0.98%) |
Jan 17, 2013 | 39.42 | 40.04 | 39.29 | 39.80 | 4,226,970 | +0.56(+1.43%) |
Jan 16, 2013 | 39.45 | 39.48 | 39.13 | 39.24 | 3,339,675 | -0.32(-0.80%) |
Jan 15, 2013 | 39.56 | 39.62 | 39.26 | 39.56 | 4,682,828 | -0.22(-0.56%) |
Jan 14, 2013 | 39.60 | 39.80 | 39.37 | 39.78 | 3,682,891 | +0.20(+0.51%) |
Jan 11, 2013 | 39.62 | 39.70 | 39.40 | 39.58 | 2,874,883 | -0.07(-0.18%) |
Jan 10, 2013 | 39.57 | 39.65 | 39.23 | 39.65 | 4,799,311 | +0.32(+0.80%) |
Jan 09, 2013 | 39.20 | 39.61 | 39.03 | 39.34 | 4,169,243 | +0.35(+0.90%) |
Jan 08, 2013 | 38.92 | 39.32 | 38.73 | 38.98 | 5,742,478 | -0.35(-0.90%) |
Jan 07, 2013 | 39.41 | 39.66 | 39.23 | 39.34 | 5,976,534 | -0.27(-0.67%) |
Jan 04, 2013 | 39.58 | 39.73 | 39.28 | 39.60 | 4,509,979 | +0.15(+0.38%) |
Jan 03, 2013 | 39.46 | 39.98 | 39.18 | 39.45 | 7,934,381 | +0.19(+0.48%) |
Jan 02, 2013 | 39.10 | 39.44 | 38.08 | 39.26 | 7,533,581 | +1.18(+3.10%) |
Dec 31, 2012 | 37.36 | 38.10 | 37.14 | 38.08 | 4,219,629 | +0.59(+1.57%) |
Dec 28, 2012 | 37.62 | 37.94 | 37.45 | 37.49 | 2,820,232 | -0.38(-1.01%) |
Dec 27, 2012 | 37.93 | 38.00 | 37.47 | 37.88 | 3,321,541 | +0.00(+0.00%) |
Dec 26, 2012 | 38.11 | 38.28 | 37.71 | 37.88 | 3,111,737 | -0.13(-0.34%) |
Dec 24, 2012 | 38.02 | 38.11 | 37.80 | 38.01 | 1,451,607 | -0.12(-0.30%) |
Dec 21, 2012 | 37.78 | 38.12 | 37.68 | 38.12 | 7,526,027 | -0.17(-0.45%) |
Dec 20, 2012 | 38.17 | 38.30 | 37.91 | 38.29 | 4,936,442 | +0.05(+0.13%) |
Dec 19, 2012 | 38.22 | 38.56 | 38.21 | 38.24 | 5,021,813 | +0.05(+0.13%) |
Dec 18, 2012 | 37.61 | 38.28 | 37.44 | 38.19 | 6,021,236 | +0.62(+1.65%) |
Dec 17, 2012 | 37.42 | 37.59 | 37.29 | 37.57 | 3,870,455 | +0.36(+0.97%) |
Dec 14, 2012 | 36.96 | 37.52 | 36.96 | 37.21 | 5,209,104 | +0.06(+0.17%) |
Dec 13, 2012 | 37.06 | 37.41 | 36.98 | 37.15 | 4,130,483 | +0.03(+0.08%) |
Dec 12, 2012 | 37.19 | 37.49 | 36.99 | 37.12 | 5,949,989 | +0.07(+0.19%) |
Dec 11, 2012 | 37.06 | 37.23 | 36.85 | 37.05 | 3,771,043 | +0.21(+0.57%) |
Dec 10, 2012 | 36.57 | 36.89 | 36.52 | 36.84 | 3,130,871 | +0.27(+0.75%) |
Dec 07, 2012 | 36.65 | 36.82 | 36.42 | 36.57 | 3,081,658 | +0.04(+0.10%) |
Dec 06, 2012 | 36.42 | 36.53 | 36.16 | 36.53 | 5,925,798 | +0.11(+0.30%) |
Dec 05, 2012 | 35.84 | 36.64 | 35.83 | 36.42 | 5,734,147 | +0.65(+1.83%) |