Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 45.42 | 45.98 | 45.01 | 45.19 | 6,105,759 | -0.20(-0.45%) |
Feb 27, 2013 | 43.50 | 46.71 | 43.50 | 45.39 | 10,563,106 | +4.31(+10.49%) |
Feb 26, 2013 | 40.76 | 41.25 | 40.65 | 41.08 | 4,751,746 | -0.81(-1.93%) |
Feb 22, 2013 | 41.69 | 41.93 | 41.18 | 41.89 | 3,258,873 | +0.43(+1.04%) |
Feb 21, 2013 | 40.25 | 41.94 | 40.10 | 41.46 | 5,620,763 | +1.17(+2.90%) |
Feb 20, 2013 | 40.35 | 40.70 | 39.98 | 40.29 | 3,301,234 | -0.11(-0.27%) |
Feb 19, 2013 | 41.12 | 41.20 | 39.86 | 40.40 | 4,698,983 | -0.72(-1.75%) |
Feb 15, 2013 | 39.90 | 41.86 | 39.66 | 41.12 | 10,303,363 | +1.19(+2.98%) |
Feb 14, 2013 | 39.47 | 40.12 | 38.43 | 39.93 | 4,254,197 | +0.21(+0.53%) |
Feb 13, 2013 | 40.23 | 40.53 | 39.46 | 39.72 | 2,992,818 | -0.51(-1.27%) |
Feb 12, 2013 | 40.83 | 40.96 | 40.00 | 40.23 | 2,273,829 | -0.73(-1.78%) |
Feb 11, 2013 | 41.26 | 41.36 | 40.35 | 40.96 | 2,462,242 | -0.10(-0.24%) |
Feb 08, 2013 | 39.41 | 41.33 | 39.33 | 41.06 | 3,308,638 | +1.66(+4.21%) |
Feb 07, 2013 | 39.65 | 39.90 | 39.01 | 39.40 | 3,093,542 | -0.16(-0.40%) |
Feb 06, 2013 | 39.64 | 39.93 | 39.43 | 39.56 | 1,957,668 | -0.02(-0.05%) |
Feb 04, 2013 | 39.91 | 40.37 | 39.51 | 39.58 | 3,236,512 | -0.54(-1.35%) |
Feb 01, 2013 | 40.25 | 40.34 | 39.81 | 40.12 | 2,516,746 | +0.13(+0.33%) |
Jan 31, 2013 | 39.93 | 40.29 | 39.92 | 39.99 | 2,671,757 | +0.18(+0.45%) |
Jan 30, 2013 | 40.57 | 40.81 | 39.66 | 39.81 | 3,581,992 | -0.81(-1.99%) |
Jan 29, 2013 | 40.77 | 40.87 | 40.39 | 40.62 | 1,842,352 | -0.36(-0.88%) |
Jan 28, 2013 | 41.24 | 41.53 | 40.87 | 40.98 | 2,492,346 | -0.07(-0.17%) |
Jan 25, 2013 | 41.10 | 41.31 | 40.77 | 41.05 | 2,941,921 | -0.01(-0.02%) |
Jan 24, 2013 | 40.06 | 41.34 | 40.06 | 41.06 | 4,709,286 | +1.10(+2.75%) |
Jan 23, 2013 | 39.62 | 40.14 | 39.27 | 39.96 | 3,672,709 | +0.43(+1.09%) |
Jan 22, 2013 | 38.50 | 39.67 | 38.38 | 39.53 | 3,345,075 | +1.01(+2.62%) |
Jan 18, 2013 | 38.88 | 39.16 | 38.36 | 38.52 | 2,660,032 | -0.46(-1.18%) |
Jan 17, 2013 | 38.95 | 39.17 | 38.74 | 38.98 | 1,641,414 | +0.16(+0.41%) |
Jan 16, 2013 | 38.81 | 39.02 | 38.33 | 38.82 | 2,032,764 | +0.22(+0.57%) |
Jan 15, 2013 | 37.72 | 38.82 | 37.70 | 38.60 | 4,615,283 | +0.56(+1.47%) |
Jan 14, 2013 | 38.07 | 38.14 | 37.85 | 38.04 | 2,360,505 | -0.08(-0.21%) |
Jan 11, 2013 | 38.23 | 38.23 | 37.76 | 38.12 | 5,226,909 | -0.02(-0.05%) |
Jan 10, 2013 | 38.42 | 38.48 | 38.03 | 38.14 | 3,486,450 | -0.04(-0.10%) |
Jan 09, 2013 | 38.95 | 39.04 | 37.95 | 38.18 | 3,747,486 | -0.83(-2.13%) |
Jan 08, 2013 | 39.79 | 39.89 | 38.94 | 39.01 | 3,223,655 | -0.95(-2.38%) |
Jan 07, 2013 | 39.44 | 40.01 | 38.88 | 39.96 | 3,048,952 | +0.34(+0.86%) |
Jan 04, 2013 | 39.45 | 40.18 | 39.33 | 39.62 | 3,191,163 | +0.14(+0.35%) |
Jan 03, 2013 | 38.49 | 39.99 | 37.92 | 39.48 | 8,756,370 | -0.42(-1.05%) |
Jan 02, 2013 | 41.05 | 41.07 | 39.79 | 39.90 | 5,082,031 | -0.66(-1.63%) |
Dec 31, 2012 | 39.47 | 40.56 | 39.27 | 40.56 | 2,274,244 | +0.96(+2.42%) |
Dec 28, 2012 | 39.48 | 40.17 | 39.46 | 39.60 | 2,316,593 | -0.13(-0.33%) |
Dec 27, 2012 | 39.89 | 39.90 | 39.18 | 39.73 | 1,988,822 | +0.01(+0.03%) |
Dec 26, 2012 | 40.12 | 40.38 | 39.34 | 39.72 | 1,719,771 | -0.33(-0.82%) |
Dec 24, 2012 | 39.85 | 40.45 | 39.78 | 40.05 | 1,282,397 | +0.02(+0.05%) |
Dec 21, 2012 | 39.49 | 40.12 | 39.00 | 40.03 | 3,924,480 | +0.04(+0.10%) |
Dec 20, 2012 | 39.50 | 40.17 | 39.34 | 39.99 | 2,511,902 | +0.44(+1.11%) |
Dec 19, 2012 | 40.30 | 40.62 | 39.50 | 39.55 | 4,061,356 | -0.71(-1.76%) |
Dec 18, 2012 | 39.46 | 40.34 | 39.42 | 40.26 | 3,415,284 | +0.79(+2.00%) |
Dec 17, 2012 | 38.65 | 39.48 | 38.63 | 39.47 | 3,558,930 | +0.84(+2.17%) |
Dec 14, 2012 | 38.90 | 38.95 | 38.59 | 38.63 | 3,795,391 | -0.21(-0.54%) |
Dec 13, 2012 | 38.48 | 39.48 | 38.44 | 38.84 | 3,950,373 | +0.19(+0.49%) |
Dec 12, 2012 | 38.14 | 39.16 | 37.88 | 38.65 | 8,916,184 | +0.67(+1.76%) |
Dec 11, 2012 | 39.62 | 39.72 | 37.47 | 37.98 | 13,772,555 | -1.46(-3.70%) |
Dec 10, 2012 | 39.80 | 39.98 | 39.30 | 39.44 | 3,629,285 | -0.38(-0.95%) |
Dec 07, 2012 | 40.64 | 40.64 | 39.68 | 39.82 | 3,831,938 | -0.57(-1.42%) |
Dec 06, 2012 | 40.56 | 40.72 | 39.90 | 40.39 | 3,208,082 | -0.16(-0.39%) |
Dec 05, 2012 | 41.28 | 41.53 | 40.45 | 40.55 | 2,819,396 | -0.81(-1.96%) |