Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 39.18 | 39.72 | 38.76 | 39.31 | 1,671,140 | +0.36(+0.92%) |
Feb 27, 2013 | 37.73 | 38.97 | 37.53 | 38.95 | 1,955,760 | +1.08(+2.85%) |
Feb 26, 2013 | 36.85 | 38.51 | 36.29 | 37.87 | 4,397,121 | -1.44(-3.66%) |
Feb 22, 2013 | 39.04 | 39.58 | 38.73 | 39.31 | 1,427,558 | +0.32(+0.82%) |
Feb 21, 2013 | 39.34 | 39.38 | 38.17 | 38.99 | 2,749,924 | -0.26(-0.66%) |
Feb 20, 2013 | 40.61 | 40.94 | 39.17 | 39.25 | 1,958,990 | -1.45(-3.56%) |
Feb 19, 2013 | 40.01 | 40.72 | 39.60 | 40.70 | 1,602,702 | +0.60(+1.50%) |
Feb 15, 2013 | 40.11 | 40.45 | 39.89 | 40.10 | 1,616,224 | -0.01(-0.02%) |
Feb 14, 2013 | 39.30 | 40.32 | 39.11 | 40.11 | 1,341,879 | +0.72(+1.83%) |
Feb 13, 2013 | 38.97 | 39.77 | 38.92 | 39.39 | 1,131,828 | +0.40(+1.03%) |
Feb 12, 2013 | 39.46 | 39.53 | 38.54 | 38.99 | 1,791,124 | -0.57(-1.44%) |
Feb 11, 2013 | 39.80 | 39.95 | 39.35 | 39.56 | 1,086,603 | -0.29(-0.73%) |
Feb 08, 2013 | 39.22 | 40.00 | 39.16 | 39.85 | 847,142 | +0.69(+1.76%) |
Feb 07, 2013 | 39.30 | 39.50 | 38.87 | 39.16 | 1,087,249 | -0.09(-0.23%) |
Feb 06, 2013 | 38.69 | 39.41 | 38.45 | 39.25 | 1,226,216 | +0.39(+1.00%) |
Feb 04, 2013 | 39.08 | 39.61 | 38.68 | 38.86 | 1,642,349 | -0.47(-1.20%) |
Feb 01, 2013 | 39.19 | 39.42 | 38.83 | 39.33 | 1,500,514 | +0.50(+1.29%) |
Jan 31, 2013 | 38.38 | 39.09 | 38.33 | 38.83 | 1,249,008 | +0.24(+0.62%) |
Jan 30, 2013 | 37.82 | 38.89 | 37.77 | 38.59 | 1,952,480 | +0.83(+2.20%) |
Jan 29, 2013 | 38.67 | 38.67 | 37.21 | 37.76 | 2,782,626 | -0.93(-2.40%) |
Jan 28, 2013 | 38.93 | 39.13 | 37.97 | 38.69 | 1,940,064 | -0.36(-0.92%) |
Jan 25, 2013 | 38.87 | 39.22 | 38.65 | 39.05 | 2,003,131 | +0.41(+1.06%) |
Jan 24, 2013 | 38.63 | 39.30 | 38.54 | 38.64 | 1,742,149 | +0.88(+2.33%) |
Jan 23, 2013 | 37.85 | 38.05 | 36.87 | 37.76 | 2,812,917 | -0.45(-1.18%) |
Jan 22, 2013 | 38.10 | 38.46 | 37.68 | 38.21 | 2,743,288 | +0.17(+0.45%) |
Jan 18, 2013 | 37.20 | 38.13 | 37.15 | 38.04 | 2,818,307 | +0.92(+2.48%) |
Jan 17, 2013 | 35.84 | 37.17 | 35.80 | 37.12 | 2,075,434 | +1.37(+3.83%) |
Jan 16, 2013 | 35.30 | 35.78 | 35.27 | 35.75 | 1,832,370 | +0.28(+0.79%) |
Jan 15, 2013 | 34.41 | 35.63 | 34.26 | 35.47 | 2,568,397 | +0.79(+2.28%) |
Jan 14, 2013 | 34.16 | 34.75 | 33.96 | 34.68 | 1,389,747 | +0.38(+1.11%) |
Jan 11, 2013 | 34.27 | 34.97 | 33.98 | 34.30 | 3,836,470 | +1.14(+3.44%) |
Jan 10, 2013 | 33.55 | 33.66 | 33.14 | 33.16 | 2,637,579 | -0.30(-0.90%) |
Jan 09, 2013 | 33.55 | 33.66 | 33.26 | 33.46 | 1,887,571 | -0.01(-0.03%) |
Jan 08, 2013 | 34.18 | 34.44 | 33.31 | 33.47 | 1,742,074 | -0.83(-2.42%) |
Jan 07, 2013 | 33.97 | 34.32 | 33.76 | 34.30 | 1,541,287 | +0.19(+0.56%) |
Jan 04, 2013 | 34.30 | 34.68 | 33.89 | 34.11 | 2,611,048 | -0.17(-0.50%) |
Jan 03, 2013 | 33.87 | 34.45 | 33.66 | 34.28 | 2,658,245 | +0.89(+2.67%) |
Jan 02, 2013 | 33.45 | 33.59 | 33.00 | 33.39 | 2,146,940 | +0.92(+2.83%) |
Dec 31, 2012 | 31.35 | 32.50 | 31.23 | 32.47 | 1,328,950 | +1.14(+3.64%) |
Dec 28, 2012 | 31.84 | 32.06 | 31.27 | 31.33 | 1,632,414 | -0.65(-2.03%) |
Dec 27, 2012 | 32.28 | 32.45 | 31.30 | 31.98 | 2,213,507 | -0.35(-1.08%) |
Dec 26, 2012 | 32.33 | 33.07 | 32.28 | 32.33 | 1,246,761 | +0.00(+0.00%) |
Dec 24, 2012 | 32.51 | 32.54 | 32.05 | 32.33 | 624,925 | -0.10(-0.31%) |
Dec 21, 2012 | 33.14 | 33.16 | 32.41 | 32.43 | 2,834,775 | -1.07(-3.19%) |
Dec 20, 2012 | 33.02 | 33.86 | 32.85 | 33.50 | 3,397,935 | +0.50(+1.52%) |
Dec 19, 2012 | 32.44 | 33.15 | 32.31 | 33.00 | 2,461,138 | +0.53(+1.63%) |
Dec 18, 2012 | 31.81 | 32.77 | 31.58 | 32.47 | 3,336,491 | +1.29(+4.14%) |
Dec 17, 2012 | 31.11 | 31.67 | 31.10 | 31.18 | 2,357,096 | +0.55(+1.80%) |
Dec 14, 2012 | 30.35 | 30.74 | 30.30 | 30.63 | 2,187,501 | +0.43(+1.42%) |
Dec 13, 2012 | 30.13 | 30.53 | 29.99 | 30.20 | 1,539,506 | +0.05(+0.17%) |
Dec 12, 2012 | 30.18 | 30.72 | 30.11 | 30.15 | 2,201,931 | +0.06(+0.20%) |
Dec 11, 2012 | 29.48 | 30.11 | 29.43 | 30.09 | 2,241,572 | +0.48(+1.62%) |
Dec 10, 2012 | 28.99 | 29.67 | 28.80 | 29.61 | 1,940,653 | +0.76(+2.63%) |
Dec 07, 2012 | 29.20 | 29.35 | 28.74 | 28.85 | 1,704,036 | -0.24(-0.83%) |
Dec 06, 2012 | 28.96 | 29.23 | 28.83 | 29.09 | 1,643,295 | +0.12(+0.41%) |
Dec 05, 2012 | 28.96 | 29.25 | 28.71 | 28.97 | 1,259,319 | +0.04(+0.14%) |