Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 39.55 | 39.73 | 39.49 | 39.49 | 11,047,015 | -0.06(-0.16%) |
Feb 27, 2013 | 39.23 | 39.65 | 39.12 | 39.55 | 8,976,047 | +0.20(+0.50%) |
Feb 26, 2013 | 39.05 | 39.47 | 38.81 | 39.36 | 11,392,059 | +0.59(+1.51%) |
Feb 25, 2013 | 39.85 | 39.90 | 38.73 | 38.77 | 12,340,140 | -0.89(-2.25%) |
Feb 22, 2013 | 39.73 | 39.75 | 39.29 | 39.66 | 6,437,881 | +0.06(+0.15%) |
Feb 21, 2013 | 39.23 | 39.63 | 38.91 | 39.60 | 10,660,807 | +0.30(+0.76%) |
Feb 20, 2013 | 39.93 | 39.94 | 39.28 | 39.30 | 8,697,399 | -0.63(-1.59%) |
Feb 19, 2013 | 39.28 | 39.94 | 39.20 | 39.93 | 11,915,076 | +1.08(+2.77%) |
Feb 15, 2013 | 39.46 | 39.53 | 38.69 | 38.86 | 14,227,677 | -0.61(-1.55%) |
Feb 14, 2013 | 39.39 | 39.53 | 39.27 | 39.47 | 8,458,631 | -0.02(-0.05%) |
Feb 13, 2013 | 39.32 | 39.50 | 39.08 | 39.49 | 10,075,602 | +0.24(+0.62%) |
Feb 12, 2013 | 38.97 | 39.26 | 38.81 | 39.25 | 32,392,714 | +0.44(+1.15%) |
Feb 11, 2013 | 39.04 | 39.04 | 38.76 | 38.80 | 28,687,120 | -0.19(-0.48%) |
Feb 08, 2013 | 38.96 | 38.99 | 38.80 | 38.99 | 26,523,740 | +0.16(+0.42%) |
Feb 07, 2013 | 38.86 | 38.97 | 38.65 | 38.83 | 8,468,056 | +0.03(+0.07%) |
Feb 06, 2013 | 38.74 | 38.88 | 38.44 | 38.80 | 10,202,420 | -0.30(-0.76%) |
Feb 04, 2013 | 39.40 | 39.40 | 39.08 | 39.10 | 10,852,680 | -0.53(-1.34%) |
Feb 01, 2013 | 39.40 | 39.65 | 39.09 | 39.63 | 17,022,944 | +0.55(+1.41%) |
Jan 31, 2013 | 39.89 | 40.06 | 38.95 | 39.08 | 25,114,972 | -2.08(-5.06%) |
Jan 30, 2013 | 41.55 | 41.81 | 41.05 | 41.16 | 10,081,629 | -0.38(-0.92%) |
Jan 29, 2013 | 41.10 | 41.61 | 41.06 | 41.55 | 10,928,092 | +0.61(+1.50%) |
Jan 28, 2013 | 41.02 | 41.06 | 40.55 | 40.93 | 7,256,221 | -0.21(-0.51%) |
Jan 25, 2013 | 40.75 | 41.17 | 40.66 | 41.14 | 8,164,555 | +0.44(+1.08%) |
Jan 24, 2013 | 40.21 | 40.82 | 40.11 | 40.70 | 10,520,095 | +0.58(+1.44%) |
Jan 23, 2013 | 40.32 | 40.37 | 40.04 | 40.13 | 6,668,548 | -0.29(-0.72%) |
Jan 22, 2013 | 39.96 | 40.41 | 39.87 | 40.41 | 6,915,344 | +0.48(+1.20%) |
Jan 18, 2013 | 39.80 | 40.00 | 39.73 | 39.94 | 7,879,791 | +0.09(+0.22%) |
Jan 17, 2013 | 39.83 | 39.97 | 39.52 | 39.85 | 7,865,440 | +0.18(+0.44%) |
Jan 16, 2013 | 39.71 | 39.85 | 39.57 | 39.67 | 8,307,905 | -0.10(-0.25%) |
Jan 15, 2013 | 39.35 | 39.81 | 39.28 | 39.77 | 9,172,256 | +0.38(+0.96%) |
Jan 14, 2013 | 39.22 | 39.45 | 39.21 | 39.40 | 6,196,197 | +0.13(+0.34%) |
Jan 11, 2013 | 39.30 | 39.32 | 39.10 | 39.26 | 5,883,948 | -0.16(-0.39%) |
Jan 10, 2013 | 39.44 | 39.51 | 39.16 | 39.42 | 8,065,354 | +0.17(+0.43%) |
Jan 09, 2013 | 39.48 | 39.53 | 39.19 | 39.25 | 6,168,066 | -0.08(-0.21%) |
Jan 08, 2013 | 39.75 | 39.82 | 39.25 | 39.33 | 9,109,753 | -0.54(-1.35%) |
Jan 07, 2013 | 40.18 | 40.23 | 39.78 | 39.87 | 8,147,955 | -0.44(-1.10%) |
Jan 04, 2013 | 39.95 | 40.36 | 39.92 | 40.31 | 7,164,667 | +0.44(+1.12%) |
Jan 03, 2013 | 39.85 | 40.07 | 39.67 | 39.87 | 6,497,173 | -0.03(-0.07%) |
Jan 02, 2013 | 39.62 | 39.91 | 39.07 | 39.90 | 9,295,772 | +0.82(+2.10%) |
Dec 31, 2012 | 38.39 | 39.08 | 38.30 | 39.07 | 10,173,677 | +0.62(+1.61%) |
Dec 28, 2012 | 38.83 | 38.88 | 38.41 | 38.45 | 7,215,588 | -0.56(-1.43%) |
Dec 27, 2012 | 39.08 | 39.21 | 38.54 | 39.01 | 7,539,319 | -0.03(-0.09%) |
Dec 26, 2012 | 39.50 | 39.53 | 39.00 | 39.05 | 7,066,642 | -0.33(-0.84%) |
Dec 24, 2012 | 39.46 | 39.55 | 39.30 | 39.38 | 3,148,484 | -0.11(-0.29%) |
Dec 21, 2012 | 39.44 | 39.77 | 39.22 | 39.49 | 22,692,876 | -0.45(-1.13%) |
Dec 20, 2012 | 39.96 | 40.09 | 39.44 | 39.94 | 10,603,109 | +0.05(+0.14%) |
Dec 19, 2012 | 39.98 | 40.19 | 39.89 | 39.89 | 10,210,050 | -0.07(-0.17%) |
Dec 18, 2012 | 39.23 | 39.98 | 39.20 | 39.96 | 10,847,146 | +0.69(+1.75%) |
Dec 17, 2012 | 39.07 | 39.53 | 38.86 | 39.27 | 8,139,697 | +0.40(+1.02%) |
Dec 14, 2012 | 38.80 | 39.02 | 38.78 | 38.87 | 5,725,561 | -0.13(-0.33%) |
Dec 13, 2012 | 39.15 | 39.17 | 38.76 | 39.00 | 9,002,578 | -0.22(-0.55%) |
Dec 12, 2012 | 39.32 | 39.59 | 39.14 | 39.22 | 8,133,158 | +0.05(+0.14%) |
Dec 11, 2012 | 39.09 | 39.34 | 38.98 | 39.16 | 7,133,095 | +0.16(+0.41%) |
Dec 10, 2012 | 38.80 | 39.13 | 38.80 | 39.00 | 7,907,801 | -0.04(-0.10%) |
Dec 07, 2012 | 38.74 | 39.04 | 38.68 | 39.04 | 7,928,142 | +0.40(+1.03%) |
Dec 06, 2012 | 38.53 | 38.75 | 38.35 | 38.64 | 9,921,529 | +0.11(+0.30%) |
Dec 05, 2012 | 38.30 | 38.82 | 38.17 | 38.53 | 8,980,102 | +0.23(+0.60%) |