Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 37.26 | 37.70 | 36.41 | 36.96 | 4,156,685 | +0.59(+1.62%) |
Feb 27, 2013 | 35.80 | 37.00 | 35.13 | 36.37 | 3,909,438 | +1.25(+3.56%) |
Feb 26, 2013 | 34.98 | 35.86 | 33.57 | 35.12 | 6,137,114 | +0.57(+1.65%) |
Feb 25, 2013 | 32.94 | 36.59 | 30.28 | 34.55 | 15,719,126 | -3.42(-9.00%) |
Feb 22, 2013 | 37.35 | 38.29 | 37.01 | 37.97 | 10,170,600 | +1.37(+3.75%) |
Feb 21, 2013 | 39.43 | 39.83 | 35.73 | 36.59 | 7,383,082 | -3.34(-8.36%) |
Feb 20, 2013 | 40.33 | 40.63 | 39.21 | 39.93 | 3,030,072 | -0.20(-0.50%) |
Feb 19, 2013 | 39.65 | 40.29 | 38.95 | 40.13 | 4,639,926 | +0.45(+1.13%) |
Feb 15, 2013 | 41.69 | 41.87 | 38.98 | 39.69 | 8,928,729 | -2.15(-5.13%) |
Feb 14, 2013 | 43.35 | 43.63 | 39.85 | 41.83 | 12,282,333 | -1.91(-4.36%) |
Feb 13, 2013 | 42.82 | 44.07 | 42.04 | 43.74 | 6,879,309 | +1.69(+4.03%) |
Feb 12, 2013 | 44.46 | 45.17 | 41.51 | 42.05 | 7,685,463 | -2.89(-6.42%) |
Feb 11, 2013 | 45.18 | 45.18 | 43.52 | 44.93 | 3,686,863 | +0.33(+0.73%) |
Feb 08, 2013 | 44.39 | 45.07 | 44.15 | 44.61 | 3,430,570 | +0.57(+1.30%) |
Feb 07, 2013 | 45.02 | 45.63 | 42.69 | 44.03 | 5,729,767 | -0.90(-2.00%) |
Feb 06, 2013 | 43.37 | 44.97 | 42.41 | 44.93 | 7,368,235 | +5.12(+12.86%) |
Feb 04, 2013 | 39.17 | 40.81 | 38.75 | 39.81 | 3,638,247 | +0.79(+2.02%) |
Feb 01, 2013 | 39.34 | 39.87 | 38.67 | 39.03 | 3,119,935 | +0.46(+1.19%) |
Jan 31, 2013 | 39.70 | 39.83 | 36.01 | 38.57 | 8,520,097 | -1.70(-4.22%) |
Jan 30, 2013 | 42.43 | 42.49 | 40.01 | 40.27 | 5,463,084 | -1.07(-2.58%) |
Jan 29, 2013 | 38.57 | 42.39 | 37.44 | 41.33 | 10,312,687 | +1.67(+4.20%) |
Jan 28, 2013 | 46.14 | 46.16 | 39.40 | 39.67 | 17,005,482 | -6.38(-13.86%) |
Jan 25, 2013 | 47.43 | 47.93 | 45.43 | 46.05 | 5,134,444 | -0.39(-0.85%) |
Jan 24, 2013 | 45.30 | 47.67 | 45.27 | 46.44 | 4,277,317 | +0.87(+1.92%) |
Jan 23, 2013 | 47.99 | 47.99 | 44.84 | 45.57 | 6,308,593 | -0.97(-2.08%) |
Jan 22, 2013 | 45.02 | 47.48 | 44.79 | 46.53 | 7,573,077 | +2.65(+6.05%) |
Jan 18, 2013 | 42.45 | 44.15 | 41.93 | 43.88 | 3,794,118 | +1.78(+4.23%) |
Jan 17, 2013 | 41.67 | 42.39 | 41.24 | 42.10 | 2,305,890 | +0.37(+0.89%) |
Jan 16, 2013 | 42.14 | 42.14 | 40.86 | 41.73 | 3,350,218 | +0.06(+0.14%) |
Jan 15, 2013 | 40.31 | 41.92 | 40.00 | 41.67 | 2,799,411 | +1.19(+2.95%) |
Jan 14, 2013 | 40.76 | 41.57 | 39.55 | 40.47 | 3,370,357 | +0.24(+0.60%) |
Jan 11, 2013 | 40.30 | 40.60 | 39.61 | 40.23 | 2,949,133 | +0.69(+1.75%) |
Jan 10, 2013 | 40.68 | 40.93 | 38.40 | 39.54 | 4,506,477 | -0.73(-1.80%) |
Jan 09, 2013 | 39.17 | 40.57 | 38.17 | 40.27 | 3,680,098 | +1.17(+2.98%) |
Jan 08, 2013 | 41.16 | 41.21 | 37.37 | 39.10 | 7,931,289 | -1.35(-3.33%) |
Jan 07, 2013 | 41.11 | 41.17 | 39.87 | 40.45 | 5,816,800 | +1.22(+3.11%) |
Jan 04, 2013 | 38.78 | 39.33 | 38.23 | 39.23 | 3,886,788 | +1.25(+3.28%) |
Jan 03, 2013 | 38.07 | 38.73 | 37.25 | 37.98 | 3,737,227 | +0.79(+2.13%) |
Jan 02, 2013 | 38.28 | 38.39 | 35.57 | 37.19 | 4,544,533 | +1.62(+4.55%) |
Dec 31, 2012 | 34.03 | 35.65 | 33.46 | 35.57 | 2,006,623 | +1.51(+4.44%) |
Dec 28, 2012 | 33.47 | 34.55 | 33.03 | 34.05 | 1,462,257 | +0.32(+0.95%) |
Dec 27, 2012 | 34.63 | 34.75 | 32.33 | 33.73 | 2,636,095 | -0.83(-2.41%) |
Dec 26, 2012 | 34.60 | 35.33 | 34.27 | 34.57 | 1,281,271 | -0.03(-0.10%) |
Dec 24, 2012 | 34.69 | 35.40 | 34.55 | 34.60 | 1,105,206 | -0.01(-0.04%) |
Dec 21, 2012 | 33.41 | 34.65 | 32.71 | 34.61 | 3,004,120 | +0.27(+0.80%) |
Dec 20, 2012 | 34.25 | 34.78 | 33.82 | 34.34 | 2,274,166 | +0.07(+0.19%) |
Dec 19, 2012 | 35.08 | 35.36 | 33.41 | 34.27 | 3,079,002 | -0.23(-0.68%) |
Dec 18, 2012 | 32.95 | 34.64 | 32.70 | 34.51 | 4,343,943 | +2.32(+7.21%) |
Dec 17, 2012 | 30.96 | 32.45 | 30.96 | 32.19 | 2,592,264 | +1.65(+5.39%) |
Dec 14, 2012 | 30.19 | 31.03 | 30.15 | 30.54 | 1,176,160 | -0.18(-0.59%) |
Dec 13, 2012 | 31.41 | 31.61 | 30.33 | 30.72 | 1,574,770 | -0.51(-1.62%) |
Dec 12, 2012 | 32.07 | 32.17 | 30.87 | 31.23 | 2,000,709 | -0.16(-0.51%) |
Dec 11, 2012 | 31.00 | 31.39 | 30.81 | 31.39 | 1,602,484 | +0.63(+2.04%) |
Dec 10, 2012 | 30.45 | 31.04 | 30.42 | 30.76 | 1,508,781 | +0.35(+1.16%) |
Dec 07, 2012 | 30.41 | 30.73 | 29.90 | 30.41 | 1,667,935 | +0.71(+2.40%) |
Dec 06, 2012 | 29.33 | 29.90 | 29.01 | 29.69 | 1,359,174 | +0.61(+2.09%) |
Dec 05, 2012 | 29.56 | 29.85 | 28.92 | 29.09 | 1,649,841 | -0.20(-0.68%) |