Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 41.54 | 41.74 | 41.45 | 41.50 | 24,992,456 | -0.05(-0.11%) |
Feb 27, 2013 | 40.97 | 41.59 | 40.92 | 41.54 | 23,595,764 | +0.52(+1.27%) |
Feb 26, 2013 | 41.12 | 41.23 | 40.77 | 41.02 | 35,656,312 | +0.33(+0.81%) |
Feb 25, 2013 | 41.94 | 42.01 | 40.64 | 40.69 | 56,402,728 | -1.00(-2.39%) |
Feb 22, 2013 | 41.43 | 41.71 | 41.30 | 41.69 | 32,776,804 | +0.59(+1.44%) |
Feb 21, 2013 | 41.23 | 41.25 | 40.92 | 41.10 | 47,971,048 | -0.63(-1.50%) |
Feb 20, 2013 | 42.23 | 42.26 | 41.72 | 41.73 | 24,583,284 | -0.41(-0.98%) |
Feb 19, 2013 | 42.01 | 42.17 | 42.00 | 42.14 | 28,301,434 | +0.49(+1.18%) |
Feb 15, 2013 | 41.81 | 41.85 | 41.53 | 41.65 | 16,967,832 | -0.11(-0.26%) |
Feb 14, 2013 | 41.61 | 41.79 | 41.60 | 41.76 | 14,603,787 | -0.23(-0.54%) |
Feb 13, 2013 | 42.08 | 42.18 | 41.95 | 41.98 | 12,562,948 | +0.10(+0.24%) |
Feb 12, 2013 | 41.70 | 41.97 | 41.66 | 41.89 | 16,181,041 | +0.21(+0.50%) |
Feb 11, 2013 | 41.72 | 41.73 | 41.52 | 41.68 | 17,784,572 | -0.04(-0.10%) |
Feb 08, 2013 | 41.60 | 41.76 | 41.60 | 41.72 | 25,709,354 | +0.26(+0.64%) |
Feb 07, 2013 | 41.76 | 41.80 | 41.24 | 41.46 | 30,789,926 | -0.34(-0.82%) |
Feb 06, 2013 | 41.54 | 41.82 | 41.51 | 41.80 | 36,946,184 | +0.19(+0.45%) |
Feb 04, 2013 | 41.91 | 41.98 | 41.53 | 41.61 | 25,427,442 | -0.76(-1.80%) |
Feb 01, 2013 | 42.31 | 42.48 | 42.21 | 42.38 | 28,042,350 | +0.34(+0.80%) |
Jan 31, 2013 | 42.13 | 42.25 | 42.01 | 42.04 | 31,217,112 | -0.16(-0.37%) |
Jan 30, 2013 | 42.18 | 42.36 | 42.15 | 42.20 | 26,406,860 | +0.04(+0.10%) |
Jan 29, 2013 | 41.96 | 42.20 | 41.95 | 42.16 | 18,688,088 | +0.29(+0.68%) |
Jan 28, 2013 | 41.92 | 41.95 | 41.73 | 41.87 | 20,766,648 | -0.21(-0.49%) |
Jan 25, 2013 | 42.02 | 42.08 | 41.84 | 42.08 | 23,348,842 | +0.45(+1.08%) |
Jan 24, 2013 | 41.50 | 41.73 | 41.48 | 41.63 | 19,135,374 | +0.20(+0.48%) |
Jan 23, 2013 | 41.37 | 41.46 | 41.26 | 41.43 | 14,224,969 | -0.04(-0.10%) |
Jan 22, 2013 | 41.36 | 41.47 | 41.22 | 41.47 | 16,960,970 | +0.02(+0.05%) |
Jan 18, 2013 | 41.44 | 41.50 | 41.27 | 41.45 | 26,435,832 | -0.04(-0.10%) |
Jan 17, 2013 | 41.44 | 41.57 | 41.34 | 41.49 | 20,953,640 | +0.34(+0.81%) |
Jan 16, 2013 | 41.07 | 41.21 | 41.00 | 41.16 | 18,106,868 | -0.20(-0.48%) |
Jan 15, 2013 | 41.17 | 41.38 | 41.12 | 41.36 | 17,583,658 | -0.06(-0.15%) |
Jan 14, 2013 | 41.38 | 41.45 | 41.25 | 41.42 | 13,877,788 | +0.05(+0.12%) |
Jan 11, 2013 | 41.35 | 41.42 | 41.23 | 41.37 | 17,710,918 | +0.09(+0.21%) |
Jan 10, 2013 | 41.20 | 41.35 | 41.05 | 41.29 | 24,856,994 | +0.52(+1.28%) |
Jan 09, 2013 | 40.69 | 40.82 | 40.65 | 40.77 | 17,815,684 | +0.21(+0.51%) |
Jan 08, 2013 | 40.64 | 40.69 | 40.41 | 40.56 | 21,874,064 | -0.23(-0.56%) |
Jan 07, 2013 | 40.64 | 40.83 | 40.59 | 40.79 | 19,784,162 | -0.18(-0.43%) |
Jan 04, 2013 | 40.68 | 41.01 | 40.64 | 40.97 | 21,775,910 | +0.21(+0.51%) |
Jan 03, 2013 | 40.87 | 41.02 | 40.69 | 40.76 | 32,602,524 | -0.40(-0.98%) |
Jan 02, 2013 | 41.10 | 41.18 | 40.91 | 41.16 | 36,553,828 | +0.63(+1.56%) |
Dec 31, 2012 | 40.09 | 40.54 | 39.97 | 40.53 | 31,234,294 | +0.61(+1.52%) |
Dec 28, 2012 | 40.02 | 40.13 | 39.90 | 39.92 | 26,282,206 | -0.43(-1.06%) |
Dec 27, 2012 | 40.39 | 40.40 | 40.03 | 40.35 | 19,931,370 | +0.19(+0.46%) |
Dec 26, 2012 | 40.29 | 40.32 | 40.00 | 40.17 | 16,438,889 | -0.01(-0.02%) |
Dec 24, 2012 | 40.23 | 40.26 | 40.10 | 40.17 | 10,800,823 | -0.11(-0.27%) |
Dec 21, 2012 | 39.97 | 40.29 | 39.96 | 40.28 | 31,450,200 | -0.25(-0.62%) |
Dec 20, 2012 | 40.40 | 40.55 | 40.30 | 40.53 | 26,017,152 | +0.27(+0.67%) |
Dec 19, 2012 | 40.43 | 40.46 | 40.25 | 40.26 | 27,154,478 | +0.14(+0.36%) |
Dec 18, 2012 | 39.88 | 40.17 | 39.83 | 40.12 | 34,049,072 | +0.41(+1.03%) |
Dec 17, 2012 | 39.51 | 39.75 | 39.49 | 39.71 | 31,982,002 | +0.17(+0.43%) |
Dec 14, 2012 | 39.44 | 39.67 | 39.42 | 39.54 | 26,257,910 | +0.14(+0.35%) |
Dec 13, 2012 | 39.45 | 39.56 | 39.31 | 39.40 | 19,420,658 | -0.12(-0.30%) |
Dec 12, 2012 | 39.51 | 39.75 | 39.46 | 39.52 | 25,906,008 | +0.13(+0.32%) |
Dec 11, 2012 | 39.29 | 39.45 | 39.29 | 39.39 | 22,244,072 | +0.23(+0.58%) |
Dec 10, 2012 | 39.01 | 39.19 | 39.01 | 39.17 | 24,950,652 | +0.04(+0.10%) |
Dec 07, 2012 | 39.03 | 39.14 | 37.65 | 39.13 | 16,946,508 | +0.02(+0.04%) |
Dec 06, 2012 | 39.10 | 39.14 | 38.91 | 39.11 | 18,384,832 | +0.08(+0.20%) |
Dec 05, 2012 | 38.99 | 39.20 | 38.86 | 39.03 | 31,365,256 | +0.06(+0.15%) |