Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 44.37 | 44.51 | 44.05 | 44.06 | 5,073,970 | -0.01(-0.03%) |
Feb 27, 2013 | 43.72 | 44.25 | 43.44 | 44.07 | 5,201,242 | +0.21(+0.48%) |
Feb 26, 2013 | 43.47 | 43.95 | 43.31 | 43.86 | 7,358,401 | -0.04(-0.09%) |
Feb 25, 2013 | 43.99 | 44.55 | 43.80 | 43.90 | 6,419,232 | +0.02(+0.04%) |
Feb 22, 2013 | 43.55 | 43.97 | 43.43 | 43.88 | 4,835,528 | +0.34(+0.78%) |
Feb 21, 2013 | 43.03 | 43.75 | 42.93 | 43.54 | 5,739,744 | +0.38(+0.87%) |
Feb 20, 2013 | 43.12 | 43.51 | 43.10 | 43.16 | 4,253,553 | +0.08(+0.18%) |
Feb 19, 2013 | 42.41 | 43.14 | 42.32 | 43.09 | 7,090,152 | +0.73(+1.72%) |
Feb 15, 2013 | 41.85 | 42.48 | 41.85 | 42.36 | 7,010,067 | +0.65(+1.56%) |
Feb 14, 2013 | 41.44 | 41.86 | 41.41 | 41.71 | 4,451,336 | +0.17(+0.40%) |
Feb 13, 2013 | 41.69 | 41.71 | 41.34 | 41.54 | 4,275,585 | -0.06(-0.14%) |
Feb 12, 2013 | 41.74 | 41.77 | 41.50 | 41.60 | 3,734,343 | -0.09(-0.22%) |
Feb 11, 2013 | 41.64 | 41.95 | 41.44 | 41.69 | 4,862,223 | -0.08(-0.18%) |
Feb 08, 2013 | 42.37 | 42.68 | 41.74 | 41.77 | 9,930,773 | -0.65(-1.54%) |
Feb 07, 2013 | 42.28 | 42.43 | 42.09 | 42.42 | 4,110,839 | +0.15(+0.35%) |
Feb 06, 2013 | 42.03 | 42.31 | 41.74 | 42.28 | 5,638,808 | +0.42(+0.99%) |
Feb 04, 2013 | 41.91 | 42.12 | 41.83 | 41.86 | 4,284,286 | -0.43(-1.01%) |
Feb 01, 2013 | 41.91 | 42.32 | 41.76 | 42.29 | 6,276,615 | +0.95(+2.30%) |
Jan 31, 2013 | 41.64 | 42.77 | 41.10 | 41.34 | 12,038,258 | -1.34(-3.14%) |
Jan 30, 2013 | 42.73 | 42.88 | 42.54 | 42.68 | 3,752,457 | -0.02(-0.05%) |
Jan 29, 2013 | 42.34 | 42.74 | 42.13 | 42.70 | 4,220,047 | +0.29(+0.69%) |
Jan 28, 2013 | 42.42 | 42.53 | 42.06 | 42.41 | 4,139,918 | +0.00(+0.00%) |
Jan 25, 2013 | 42.36 | 42.51 | 42.12 | 42.41 | 3,733,678 | +0.15(+0.35%) |
Jan 24, 2013 | 42.08 | 42.40 | 42.07 | 42.26 | 4,281,455 | +0.37(+0.88%) |
Jan 23, 2013 | 41.67 | 41.92 | 41.56 | 41.89 | 2,926,076 | +0.13(+0.32%) |
Jan 22, 2013 | 41.60 | 41.76 | 41.48 | 41.76 | 3,377,039 | +0.03(+0.06%) |
Jan 18, 2013 | 41.64 | 41.73 | 41.43 | 41.73 | 3,583,443 | +0.03(+0.06%) |
Jan 17, 2013 | 41.48 | 41.84 | 41.41 | 41.71 | 2,456,909 | +0.42(+1.03%) |
Jan 16, 2013 | 41.12 | 41.34 | 40.97 | 41.28 | 1,908,130 | +0.03(+0.08%) |
Jan 15, 2013 | 41.08 | 41.31 | 40.89 | 41.25 | 2,920,283 | -0.07(-0.18%) |
Jan 14, 2013 | 41.08 | 41.39 | 40.96 | 41.32 | 1,912,448 | +0.32(+0.78%) |
Jan 11, 2013 | 41.18 | 41.31 | 40.95 | 41.00 | 2,654,124 | -0.11(-0.28%) |
Jan 10, 2013 | 40.69 | 41.11 | 40.60 | 41.11 | 3,293,272 | +0.48(+1.19%) |
Jan 09, 2013 | 40.71 | 40.82 | 40.54 | 40.63 | 2,571,334 | -0.07(-0.18%) |
Jan 08, 2013 | 40.55 | 40.70 | 40.49 | 40.70 | 2,315,618 | +0.09(+0.23%) |
Jan 07, 2013 | 41.07 | 41.07 | 40.52 | 40.61 | 3,661,711 | -0.70(-1.69%) |
Jan 04, 2013 | 40.84 | 41.37 | 40.84 | 41.31 | 3,272,466 | +0.47(+1.16%) |
Jan 03, 2013 | 40.65 | 40.91 | 40.58 | 40.83 | 3,865,320 | +0.13(+0.33%) |
Jan 02, 2013 | 40.43 | 40.70 | 40.28 | 40.70 | 5,420,455 | +0.67(+1.68%) |
Dec 31, 2012 | 39.73 | 40.06 | 39.36 | 40.02 | 4,628,300 | +0.20(+0.49%) |
Dec 28, 2012 | 40.12 | 40.30 | 39.80 | 39.83 | 2,628,564 | -0.47(-1.17%) |
Dec 27, 2012 | 40.03 | 40.40 | 40.01 | 40.30 | 3,659,182 | +0.21(+0.53%) |
Dec 26, 2012 | 40.22 | 40.33 | 39.96 | 40.09 | 3,511,110 | -0.13(-0.32%) |
Dec 24, 2012 | 40.06 | 40.33 | 40.04 | 40.22 | 1,633,847 | -0.02(-0.05%) |
Dec 21, 2012 | 40.27 | 40.61 | 40.14 | 40.24 | 7,192,349 | -0.26(-0.65%) |
Dec 20, 2012 | 40.59 | 40.79 | 40.33 | 40.50 | 3,881,014 | -0.09(-0.23%) |
Dec 19, 2012 | 41.02 | 41.15 | 40.59 | 40.59 | 3,867,328 | -0.47(-1.15%) |
Dec 18, 2012 | 40.74 | 41.10 | 40.58 | 41.06 | 4,848,844 | +0.40(+0.99%) |
Dec 17, 2012 | 40.56 | 40.85 | 40.46 | 40.66 | 3,855,864 | +0.14(+0.35%) |
Dec 14, 2012 | 40.64 | 40.96 | 40.46 | 40.52 | 4,509,027 | -0.12(-0.30%) |
Dec 13, 2012 | 41.05 | 41.10 | 40.58 | 40.64 | 4,070,240 | -0.32(-0.78%) |
Dec 12, 2012 | 41.35 | 41.42 | 40.84 | 40.96 | 3,567,070 | -0.34(-0.82%) |
Dec 11, 2012 | 40.99 | 41.42 | 40.96 | 41.30 | 3,739,166 | +0.42(+1.02%) |
Dec 10, 2012 | 41.21 | 41.48 | 40.82 | 40.88 | 4,826,860 | -0.60(-1.46%) |
Dec 07, 2012 | 41.01 | 41.49 | 41.00 | 41.49 | 4,094,186 | +0.66(+1.61%) |
Dec 06, 2012 | 40.97 | 41.04 | 40.69 | 40.83 | 4,115,911 | -0.21(-0.52%) |
Dec 05, 2012 | 41.23 | 41.26 | 40.96 | 41.04 | 3,605,552 | -0.14(-0.34%) |