Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 41.00 | 41.28 | 40.65 | 41.08 | 1,361,776 | +0.49(+1.22%) |
Feb 27, 2013 | 40.03 | 40.81 | 39.82 | 40.58 | 949,684 | +0.57(+1.42%) |
Feb 26, 2013 | 39.52 | 40.19 | 39.15 | 40.02 | 1,419,079 | +0.67(+1.70%) |
Feb 25, 2013 | 40.80 | 40.95 | 39.30 | 39.35 | 1,823,722 | -1.11(-2.74%) |
Feb 22, 2013 | 40.53 | 40.84 | 40.15 | 40.46 | 980,211 | +0.17(+0.42%) |
Feb 21, 2013 | 41.31 | 41.39 | 40.09 | 40.29 | 1,356,228 | -1.13(-2.74%) |
Feb 20, 2013 | 42.97 | 43.06 | 41.37 | 41.42 | 1,969,722 | -1.56(-3.62%) |
Feb 19, 2013 | 42.99 | 43.51 | 42.72 | 42.98 | 922,628 | +0.14(+0.34%) |
Feb 15, 2013 | 43.01 | 43.06 | 42.57 | 42.83 | 1,172,764 | -0.10(-0.22%) |
Feb 14, 2013 | 42.78 | 43.33 | 42.67 | 42.93 | 1,387,726 | -0.01(-0.02%) |
Feb 13, 2013 | 43.74 | 43.90 | 42.64 | 42.94 | 1,911,117 | -0.56(-1.28%) |
Feb 12, 2013 | 43.65 | 43.84 | 43.19 | 43.50 | 1,177,703 | -0.21(-0.47%) |
Feb 11, 2013 | 43.25 | 43.76 | 43.02 | 43.70 | 1,155,526 | +0.34(+0.79%) |
Feb 08, 2013 | 42.61 | 43.54 | 42.58 | 43.36 | 1,167,257 | +0.76(+1.80%) |
Feb 07, 2013 | 43.29 | 43.38 | 42.50 | 42.60 | 1,536,208 | -0.73(-1.69%) |
Feb 06, 2013 | 42.53 | 43.45 | 42.24 | 43.33 | 2,073,696 | +1.51(+3.62%) |
Feb 04, 2013 | 41.73 | 42.03 | 41.27 | 41.82 | 2,565,559 | -0.30(-0.72%) |
Feb 01, 2013 | 42.57 | 42.92 | 41.98 | 42.12 | 2,455,657 | -0.10(-0.23%) |
Jan 31, 2013 | 42.57 | 43.01 | 42.10 | 42.21 | 1,869,934 | -0.48(-1.12%) |
Jan 30, 2013 | 43.04 | 43.19 | 42.64 | 42.69 | 991,878 | -0.31(-0.72%) |
Jan 29, 2013 | 43.07 | 43.35 | 42.91 | 43.00 | 1,611,473 | -0.15(-0.35%) |
Jan 28, 2013 | 42.95 | 43.19 | 42.57 | 43.15 | 1,332,927 | +0.51(+1.20%) |
Jan 25, 2013 | 41.77 | 42.73 | 41.66 | 42.64 | 1,386,442 | +1.09(+2.63%) |
Jan 24, 2013 | 41.27 | 41.74 | 41.20 | 41.55 | 873,443 | +0.26(+0.64%) |
Jan 23, 2013 | 41.42 | 41.46 | 41.02 | 41.29 | 913,455 | -0.23(-0.56%) |
Jan 22, 2013 | 41.11 | 41.70 | 40.99 | 41.52 | 1,414,829 | +0.37(+0.89%) |
Jan 18, 2013 | 41.49 | 41.49 | 41.03 | 41.16 | 712,650 | -0.15(-0.37%) |
Jan 17, 2013 | 40.90 | 41.31 | 40.86 | 41.31 | 749,998 | +0.54(+1.33%) |
Jan 16, 2013 | 40.87 | 41.10 | 40.74 | 40.77 | 632,381 | -0.18(-0.43%) |
Jan 15, 2013 | 40.37 | 41.08 | 40.32 | 40.94 | 694,313 | +0.32(+0.78%) |
Jan 14, 2013 | 40.63 | 40.77 | 40.30 | 40.62 | 521,440 | -0.06(-0.14%) |
Jan 11, 2013 | 40.53 | 40.80 | 40.41 | 40.68 | 624,588 | +0.06(+0.16%) |
Jan 10, 2013 | 40.71 | 40.80 | 40.32 | 40.61 | 753,988 | +0.07(+0.18%) |
Jan 09, 2013 | 40.26 | 40.58 | 39.99 | 40.54 | 835,392 | +0.57(+1.41%) |
Jan 08, 2013 | 40.11 | 40.35 | 39.79 | 39.98 | 1,016,850 | -0.13(-0.32%) |
Jan 07, 2013 | 40.23 | 40.48 | 39.85 | 40.10 | 1,168,379 | -0.34(-0.85%) |
Jan 04, 2013 | 40.26 | 40.59 | 40.05 | 40.45 | 745,159 | +0.33(+0.81%) |
Jan 03, 2013 | 39.95 | 40.38 | 39.85 | 40.12 | 1,256,747 | +0.14(+0.36%) |
Jan 02, 2013 | 39.87 | 39.98 | 39.08 | 39.98 | 1,336,854 | +0.89(+2.28%) |
Dec 31, 2012 | 38.11 | 39.16 | 38.01 | 39.08 | 731,858 | +0.80(+2.08%) |
Dec 28, 2012 | 38.49 | 38.53 | 38.18 | 38.29 | 667,720 | -0.57(-1.46%) |
Dec 27, 2012 | 38.77 | 38.97 | 38.38 | 38.85 | 1,002,911 | +0.14(+0.35%) |
Dec 26, 2012 | 38.70 | 39.22 | 38.65 | 38.72 | 476,538 | +0.00(+0.00%) |
Dec 24, 2012 | 38.61 | 38.88 | 38.30 | 38.72 | 252,286 | -0.06(-0.14%) |
Dec 21, 2012 | 38.53 | 38.83 | 38.24 | 38.77 | 1,497,373 | -0.39(-1.00%) |
Dec 20, 2012 | 38.93 | 39.29 | 38.72 | 39.16 | 1,236,100 | +0.23(+0.59%) |
Dec 19, 2012 | 39.43 | 39.58 | 38.93 | 38.93 | 1,031,467 | -0.42(-1.07%) |
Dec 18, 2012 | 39.14 | 39.71 | 39.10 | 39.36 | 1,210,000 | +0.21(+0.53%) |
Dec 17, 2012 | 39.11 | 39.28 | 38.97 | 39.15 | 1,088,788 | +0.28(+0.72%) |
Dec 14, 2012 | 38.79 | 39.37 | 38.76 | 38.87 | 1,170,967 | -0.07(-0.18%) |
Dec 13, 2012 | 38.95 | 39.23 | 38.62 | 38.94 | 2,176,587 | -0.22(-0.57%) |
Dec 12, 2012 | 38.55 | 39.49 | 38.43 | 39.16 | 1,884,874 | +0.86(+2.25%) |
Dec 11, 2012 | 36.99 | 38.62 | 36.54 | 38.30 | 2,867,580 | +1.29(+3.49%) |
Dec 10, 2012 | 36.97 | 37.21 | 36.72 | 37.01 | 1,680,272 | -0.10(-0.28%) |
Dec 07, 2012 | 36.95 | 37.27 | 36.86 | 37.12 | 1,155,786 | +0.25(+0.69%) |
Dec 06, 2012 | 37.14 | 37.18 | 36.65 | 36.86 | 1,298,964 | -0.25(-0.67%) |
Dec 05, 2012 | 36.79 | 37.40 | 36.73 | 37.11 | 814,854 | +0.35(+0.95%) |