Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 40.03 | 40.33 | 40.01 | 40.07 | 2,655,013 | +0.14(+0.36%) |
Feb 27, 2013 | 39.61 | 40.08 | 39.55 | 39.93 | 1,007,855 | +0.39(+0.99%) |
Feb 26, 2013 | 39.38 | 39.58 | 39.12 | 39.54 | 1,618,841 | +0.33(+0.84%) |
Feb 25, 2013 | 39.99 | 40.11 | 39.21 | 39.21 | 2,114,374 | -0.65(-1.64%) |
Feb 22, 2013 | 39.46 | 39.93 | 39.38 | 39.86 | 1,182,239 | +0.40(+1.01%) |
Feb 21, 2013 | 39.46 | 39.58 | 39.19 | 39.46 | 1,687,128 | -0.11(-0.28%) |
Feb 20, 2013 | 40.09 | 40.23 | 39.55 | 39.57 | 2,320,903 | -0.52(-1.29%) |
Feb 19, 2013 | 39.62 | 40.11 | 39.58 | 40.09 | 2,157,531 | +0.53(+1.33%) |
Feb 15, 2013 | 39.71 | 39.98 | 39.49 | 39.56 | 3,489,326 | -0.14(-0.36%) |
Feb 14, 2013 | 39.62 | 39.89 | 39.56 | 39.71 | 2,287,319 | +0.11(+0.28%) |
Feb 13, 2013 | 39.68 | 39.82 | 39.56 | 39.60 | 3,115,809 | -0.09(-0.24%) |
Feb 12, 2013 | 39.47 | 39.77 | 39.39 | 39.69 | 1,560,346 | +0.17(+0.43%) |
Feb 11, 2013 | 39.60 | 39.72 | 39.30 | 39.52 | 1,320,297 | -0.11(-0.28%) |
Feb 08, 2013 | 39.32 | 39.63 | 39.27 | 39.63 | 1,458,627 | +0.41(+1.06%) |
Feb 07, 2013 | 39.28 | 39.40 | 38.87 | 39.22 | 2,863,244 | -0.06(-0.15%) |
Feb 06, 2013 | 39.03 | 39.28 | 39.02 | 39.28 | 3,590,628 | +0.36(+0.93%) |
Feb 04, 2013 | 39.17 | 39.39 | 38.87 | 38.91 | 3,089,810 | -0.41(-1.05%) |
Feb 01, 2013 | 38.37 | 39.53 | 38.37 | 39.33 | 4,707,869 | +0.98(+2.56%) |
Jan 31, 2013 | 38.47 | 38.51 | 38.18 | 38.35 | 3,358,146 | -0.18(-0.46%) |
Jan 30, 2013 | 38.56 | 38.86 | 38.46 | 38.52 | 2,612,898 | +0.03(+0.09%) |
Jan 29, 2013 | 38.14 | 38.68 | 38.05 | 38.49 | 2,796,609 | +0.36(+0.95%) |
Jan 28, 2013 | 38.08 | 38.21 | 37.92 | 38.13 | 2,415,923 | +0.07(+0.18%) |
Jan 25, 2013 | 38.69 | 38.74 | 37.92 | 38.06 | 3,446,048 | -0.58(-1.51%) |
Jan 24, 2013 | 38.81 | 39.01 | 37.80 | 38.64 | 4,236,107 | -0.39(-1.00%) |
Jan 23, 2013 | 38.60 | 39.38 | 38.54 | 39.03 | 3,933,331 | +0.47(+1.23%) |
Jan 22, 2013 | 38.79 | 38.80 | 38.30 | 38.56 | 1,736,562 | -0.19(-0.50%) |
Jan 18, 2013 | 38.43 | 38.75 | 38.27 | 38.75 | 2,141,965 | +0.28(+0.72%) |
Jan 17, 2013 | 38.26 | 38.61 | 38.21 | 38.47 | 1,680,427 | +0.42(+1.11%) |
Jan 16, 2013 | 38.13 | 38.30 | 37.94 | 38.05 | 2,106,398 | -0.04(-0.11%) |
Jan 15, 2013 | 37.42 | 38.18 | 37.36 | 38.09 | 2,874,445 | +0.66(+1.76%) |
Jan 14, 2013 | 37.18 | 37.50 | 37.02 | 37.43 | 1,617,857 | +0.38(+1.03%) |
Jan 11, 2013 | 37.12 | 37.19 | 36.77 | 37.05 | 1,673,855 | -0.04(-0.11%) |
Jan 10, 2013 | 37.15 | 37.18 | 36.93 | 37.09 | 1,869,265 | +0.10(+0.27%) |
Jan 09, 2013 | 37.03 | 37.18 | 36.83 | 36.99 | 1,790,444 | +0.00(+0.00%) |
Jan 08, 2013 | 36.99 | 37.27 | 36.96 | 36.99 | 1,814,008 | -0.05(-0.14%) |
Jan 07, 2013 | 36.93 | 37.09 | 36.77 | 37.04 | 2,133,871 | +0.12(+0.32%) |
Jan 04, 2013 | 36.53 | 36.96 | 36.35 | 36.93 | 2,919,486 | +0.25(+0.67%) |
Jan 03, 2013 | 36.80 | 36.81 | 36.51 | 36.68 | 2,398,593 | -0.08(-0.21%) |
Jan 02, 2013 | 36.74 | 36.84 | 36.53 | 36.76 | 2,333,706 | +0.26(+0.72%) |
Dec 31, 2012 | 36.12 | 36.53 | 36.03 | 36.49 | 1,532,391 | +0.30(+0.84%) |
Dec 28, 2012 | 36.44 | 36.63 | 36.17 | 36.19 | 1,229,814 | -0.35(-0.95%) |
Dec 27, 2012 | 36.49 | 36.63 | 36.14 | 36.54 | 1,838,821 | +0.09(+0.26%) |
Dec 26, 2012 | 36.77 | 36.86 | 36.30 | 36.44 | 1,510,627 | -0.29(-0.78%) |
Dec 24, 2012 | 36.78 | 36.92 | 36.52 | 36.73 | 760,917 | -0.15(-0.41%) |
Dec 21, 2012 | 36.71 | 37.13 | 36.71 | 36.88 | 4,753,464 | -0.14(-0.37%) |
Dec 20, 2012 | 36.98 | 37.03 | 36.74 | 37.02 | 2,745,443 | +0.13(+0.34%) |
Dec 19, 2012 | 37.10 | 37.15 | 36.73 | 36.89 | 2,707,667 | -0.22(-0.59%) |
Dec 18, 2012 | 36.99 | 37.20 | 36.81 | 37.11 | 2,350,004 | +0.11(+0.30%) |
Dec 17, 2012 | 36.65 | 37.00 | 36.57 | 37.00 | 3,673,364 | +0.36(+0.97%) |
Dec 14, 2012 | 36.10 | 36.66 | 36.02 | 36.65 | 3,232,771 | +0.43(+1.19%) |
Dec 13, 2012 | 36.16 | 36.47 | 35.96 | 36.22 | 3,254,128 | +0.12(+0.33%) |
Dec 12, 2012 | 36.51 | 36.55 | 35.77 | 36.10 | 7,172,758 | -0.35(-0.95%) |
Dec 11, 2012 | 35.89 | 36.49 | 35.83 | 36.44 | 5,595,208 | +0.75(+2.11%) |
Dec 10, 2012 | 35.76 | 35.92 | 35.62 | 35.69 | 2,979,555 | -0.03(-0.09%) |
Dec 07, 2012 | 36.16 | 36.17 | 35.63 | 35.73 | 2,954,053 | -0.25(-0.68%) |
Dec 06, 2012 | 35.78 | 36.11 | 35.67 | 35.97 | 3,694,028 | +0.25(+0.71%) |
Dec 05, 2012 | 36.13 | 36.13 | 35.51 | 35.72 | 3,366,616 | -0.41(-1.15%) |