Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 42.77 | 42.85 | 42.61 | 42.61 | 7,551,259 | -0.11(-0.26%) |
Feb 27, 2013 | 42.48 | 42.86 | 42.29 | 42.71 | 5,099,498 | +0.29(+0.68%) |
Feb 26, 2013 | 42.15 | 42.50 | 41.88 | 42.43 | 6,124,216 | +0.51(+1.23%) |
Feb 25, 2013 | 42.48 | 42.82 | 41.91 | 41.91 | 8,160,624 | -0.39(-0.92%) |
Feb 22, 2013 | 42.15 | 42.30 | 41.72 | 42.30 | 7,080,851 | +0.19(+0.46%) |
Feb 21, 2013 | 42.18 | 42.29 | 42.04 | 42.11 | 7,074,701 | -0.21(-0.50%) |
Feb 20, 2013 | 42.22 | 42.62 | 42.17 | 42.32 | 5,705,645 | +0.09(+0.20%) |
Feb 19, 2013 | 41.79 | 42.23 | 41.78 | 42.23 | 5,108,329 | +0.46(+1.10%) |
Feb 15, 2013 | 41.70 | 42.09 | 41.70 | 41.77 | 7,036,480 | +0.07(+0.17%) |
Feb 14, 2013 | 41.48 | 41.76 | 41.45 | 41.70 | 5,488,498 | +0.05(+0.11%) |
Feb 13, 2013 | 41.62 | 41.66 | 41.51 | 41.65 | 5,625,555 | +0.10(+0.24%) |
Feb 12, 2013 | 41.51 | 41.64 | 41.46 | 41.55 | 25,462,886 | -0.08(-0.19%) |
Feb 11, 2013 | 41.37 | 41.75 | 41.31 | 41.63 | 23,702,904 | +0.14(+0.34%) |
Feb 08, 2013 | 41.43 | 41.71 | 41.37 | 41.49 | 22,195,158 | -0.05(-0.11%) |
Feb 07, 2013 | 41.59 | 41.65 | 41.11 | 41.54 | 6,776,384 | -0.12(-0.28%) |
Feb 06, 2013 | 41.65 | 41.83 | 41.42 | 41.65 | 4,629,008 | +0.29(+0.71%) |
Feb 04, 2013 | 41.58 | 41.62 | 41.30 | 41.36 | 6,433,291 | -0.50(-1.20%) |
Feb 01, 2013 | 41.36 | 42.08 | 41.36 | 41.86 | 5,445,981 | +0.39(+0.95%) |
Jan 31, 2013 | 41.76 | 41.83 | 41.10 | 41.47 | 6,633,167 | -0.36(-0.85%) |
Jan 30, 2013 | 41.89 | 42.31 | 41.70 | 41.82 | 8,180,309 | -0.13(-0.31%) |
Jan 29, 2013 | 40.75 | 42.38 | 40.75 | 41.95 | 14,247,528 | +1.30(+3.19%) |
Jan 28, 2013 | 41.03 | 41.13 | 40.52 | 40.66 | 10,427,912 | -0.44(-1.07%) |
Jan 25, 2013 | 41.07 | 41.45 | 41.00 | 41.10 | 7,805,956 | +0.04(+0.09%) |
Jan 24, 2013 | 40.63 | 41.14 | 40.63 | 41.06 | 8,699,357 | +0.59(+1.45%) |
Jan 23, 2013 | 40.74 | 40.90 | 40.32 | 40.47 | 13,482,910 | -0.80(-1.95%) |
Jan 22, 2013 | 41.49 | 41.53 | 41.03 | 41.28 | 7,870,972 | -0.25(-0.61%) |
Jan 18, 2013 | 41.17 | 41.53 | 40.88 | 41.53 | 8,490,867 | +0.34(+0.83%) |
Jan 17, 2013 | 40.63 | 41.30 | 40.56 | 41.19 | 6,321,000 | +0.31(+0.76%) |
Jan 16, 2013 | 41.07 | 41.17 | 40.72 | 40.88 | 5,783,563 | -0.28(-0.68%) |
Jan 15, 2013 | 40.67 | 41.21 | 40.66 | 41.16 | 7,658,980 | +0.38(+0.93%) |
Jan 14, 2013 | 41.09 | 41.26 | 40.74 | 40.78 | 8,138,747 | -0.24(-0.58%) |
Jan 11, 2013 | 41.21 | 41.24 | 40.90 | 41.02 | 6,637,358 | -0.11(-0.26%) |
Jan 10, 2013 | 41.13 | 41.34 | 40.83 | 41.13 | 8,188,233 | +0.22(+0.53%) |
Jan 09, 2013 | 40.31 | 40.98 | 40.16 | 40.91 | 9,409,251 | +0.84(+2.10%) |
Jan 08, 2013 | 39.72 | 40.18 | 39.61 | 40.07 | 6,793,725 | +0.30(+0.76%) |
Jan 07, 2013 | 39.63 | 40.09 | 39.40 | 39.77 | 9,049,078 | -0.05(-0.14%) |
Jan 04, 2013 | 39.44 | 40.09 | 39.15 | 39.82 | 17,592,664 | +1.42(+3.70%) |
Jan 03, 2013 | 38.25 | 38.50 | 38.01 | 38.40 | 9,643,430 | +0.16(+0.42%) |
Jan 02, 2013 | 38.70 | 38.72 | 37.99 | 38.24 | 10,817,089 | +0.15(+0.39%) |
Dec 31, 2012 | 37.46 | 38.11 | 37.37 | 38.09 | 6,790,294 | +0.56(+1.48%) |
Dec 28, 2012 | 37.58 | 37.98 | 37.50 | 37.54 | 4,721,025 | -0.29(-0.76%) |
Dec 27, 2012 | 37.83 | 38.15 | 37.48 | 37.82 | 5,630,835 | -0.07(-0.18%) |
Dec 26, 2012 | 37.92 | 38.03 | 37.55 | 37.89 | 4,765,002 | +0.02(+0.04%) |
Dec 24, 2012 | 38.20 | 38.20 | 37.69 | 37.88 | 3,579,954 | -0.39(-1.03%) |
Dec 21, 2012 | 37.75 | 38.37 | 37.65 | 38.27 | 16,641,477 | +0.23(+0.61%) |
Dec 20, 2012 | 37.76 | 38.12 | 37.62 | 38.04 | 8,490,478 | +0.25(+0.67%) |
Dec 19, 2012 | 38.17 | 38.32 | 37.78 | 37.78 | 9,110,497 | -0.46(-1.21%) |
Dec 18, 2012 | 37.51 | 38.26 | 37.34 | 38.25 | 17,391,996 | +0.91(+2.44%) |
Dec 17, 2012 | 36.92 | 37.50 | 36.90 | 37.34 | 9,639,608 | +0.42(+1.15%) |
Dec 14, 2012 | 37.11 | 37.14 | 36.77 | 36.91 | 8,231,048 | -0.34(-0.91%) |
Dec 13, 2012 | 37.98 | 38.05 | 37.05 | 37.25 | 13,163,486 | -0.59(-1.57%) |
Dec 12, 2012 | 38.04 | 38.62 | 37.70 | 37.85 | 24,293,396 | -1.24(-3.16%) |
Dec 11, 2012 | 38.78 | 39.21 | 38.73 | 39.08 | 6,993,553 | +0.37(+0.96%) |
Dec 10, 2012 | 38.32 | 38.86 | 38.00 | 38.71 | 5,563,195 | +0.38(+0.99%) |
Dec 07, 2012 | 38.21 | 38.36 | 38.00 | 38.33 | 3,848,375 | +0.18(+0.47%) |
Dec 06, 2012 | 38.33 | 38.35 | 38.04 | 38.15 | 6,669,202 | -0.14(-0.36%) |
Dec 05, 2012 | 38.02 | 38.39 | 37.83 | 38.29 | 6,820,964 | +0.28(+0.73%) |