Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 39.52 | 40.07 | 39.51 | 39.70 | 3,161,473 | +0.52(+1.32%) |
Feb 27, 2013 | 38.45 | 39.29 | 38.43 | 39.19 | 2,063,126 | +0.50(+1.30%) |
Feb 26, 2013 | 38.52 | 38.80 | 37.63 | 38.68 | 2,432,461 | +0.61(+1.61%) |
Feb 25, 2013 | 39.48 | 39.63 | 38.07 | 38.07 | 3,548,420 | -1.20(-3.05%) |
Feb 22, 2013 | 38.78 | 39.28 | 38.34 | 39.27 | 2,564,174 | +0.76(+1.98%) |
Feb 21, 2013 | 39.19 | 39.19 | 38.13 | 38.51 | 3,795,039 | -0.80(-2.04%) |
Feb 20, 2013 | 40.52 | 40.52 | 39.29 | 39.31 | 3,513,865 | -1.40(-3.43%) |
Feb 19, 2013 | 40.89 | 41.57 | 40.62 | 40.71 | 4,656,858 | +0.07(+0.16%) |
Feb 15, 2013 | 40.80 | 41.04 | 40.11 | 40.64 | 3,535,185 | -0.02(-0.04%) |
Feb 14, 2013 | 39.25 | 40.84 | 39.23 | 40.66 | 2,316,499 | +1.31(+3.32%) |
Feb 13, 2013 | 39.23 | 39.40 | 39.07 | 39.35 | 1,415,501 | +0.25(+0.63%) |
Feb 12, 2013 | 38.95 | 39.12 | 38.57 | 39.11 | 1,609,176 | +0.33(+0.86%) |
Feb 11, 2013 | 39.05 | 39.10 | 38.50 | 38.77 | 2,069,588 | +0.28(+0.73%) |
Feb 08, 2013 | 38.54 | 38.56 | 38.16 | 38.49 | 1,699,014 | +0.05(+0.12%) |
Feb 07, 2013 | 38.75 | 39.16 | 38.10 | 38.44 | 3,133,975 | -0.08(-0.20%) |
Feb 06, 2013 | 38.26 | 38.52 | 37.81 | 38.52 | 1,754,692 | +0.41(+1.08%) |
Feb 04, 2013 | 38.35 | 38.46 | 37.59 | 38.11 | 2,882,636 | -0.59(-1.51%) |
Feb 01, 2013 | 38.61 | 38.97 | 38.19 | 38.70 | 3,033,413 | +0.23(+0.61%) |
Jan 31, 2013 | 37.96 | 39.16 | 37.87 | 38.46 | 4,558,483 | +0.60(+1.59%) |
Jan 30, 2013 | 37.44 | 38.02 | 37.21 | 37.86 | 3,420,489 | +0.45(+1.20%) |
Jan 29, 2013 | 37.28 | 37.51 | 37.09 | 37.41 | 1,630,011 | +0.20(+0.53%) |
Jan 28, 2013 | 37.38 | 37.38 | 36.75 | 37.21 | 1,246,994 | +0.03(+0.08%) |
Jan 25, 2013 | 37.22 | 37.54 | 36.83 | 37.18 | 1,431,231 | +0.16(+0.44%) |
Jan 24, 2013 | 36.65 | 37.13 | 36.57 | 37.02 | 2,027,684 | +0.39(+1.06%) |
Jan 23, 2013 | 36.57 | 36.88 | 36.32 | 36.63 | 1,829,489 | +0.06(+0.16%) |
Jan 22, 2013 | 36.48 | 36.82 | 35.97 | 36.57 | 2,269,963 | +0.11(+0.30%) |
Jan 18, 2013 | 36.02 | 36.78 | 35.73 | 36.47 | 3,542,851 | +0.78(+2.18%) |
Jan 17, 2013 | 35.53 | 35.89 | 35.21 | 35.69 | 1,882,697 | +0.32(+0.91%) |
Jan 16, 2013 | 35.16 | 35.44 | 35.02 | 35.37 | 1,487,531 | +0.07(+0.20%) |
Jan 15, 2013 | 34.54 | 35.38 | 34.54 | 35.29 | 1,257,553 | +0.60(+1.72%) |
Jan 14, 2013 | 35.05 | 35.09 | 34.57 | 34.70 | 1,249,287 | -0.30(-0.85%) |
Jan 11, 2013 | 35.19 | 35.19 | 34.54 | 34.99 | 1,833,611 | -0.20(-0.56%) |
Jan 10, 2013 | 34.94 | 35.27 | 34.75 | 35.19 | 2,267,343 | +0.66(+1.92%) |
Jan 09, 2013 | 33.98 | 34.61 | 33.96 | 34.53 | 2,624,835 | +0.71(+2.09%) |
Jan 08, 2013 | 34.00 | 34.08 | 33.55 | 33.82 | 1,353,622 | -0.28(-0.82%) |
Jan 07, 2013 | 34.34 | 34.34 | 33.89 | 34.10 | 1,397,878 | -0.36(-1.06%) |
Jan 04, 2013 | 34.25 | 34.57 | 34.06 | 34.47 | 2,358,230 | +0.40(+1.18%) |
Jan 03, 2013 | 33.99 | 34.59 | 33.35 | 34.07 | 2,253,004 | -0.04(-0.10%) |
Jan 02, 2013 | 33.75 | 34.12 | 33.36 | 34.10 | 1,982,725 | +0.62(+1.86%) |
Dec 31, 2012 | 32.66 | 33.55 | 32.50 | 33.48 | 1,283,555 | +0.87(+2.66%) |
Dec 28, 2012 | 32.81 | 32.91 | 32.32 | 32.62 | 965,770 | -0.49(-1.48%) |
Dec 27, 2012 | 33.38 | 33.38 | 32.42 | 33.11 | 1,412,502 | -0.22(-0.66%) |
Dec 26, 2012 | 33.68 | 34.06 | 33.23 | 33.33 | 754,207 | -0.15(-0.45%) |
Dec 24, 2012 | 33.57 | 33.57 | 33.20 | 33.48 | 509,322 | -0.26(-0.76%) |
Dec 21, 2012 | 33.39 | 33.95 | 33.31 | 33.73 | 2,825,489 | -0.33(-0.97%) |
Dec 20, 2012 | 33.55 | 34.09 | 33.37 | 34.06 | 2,129,767 | +0.44(+1.30%) |
Dec 19, 2012 | 33.61 | 34.19 | 33.33 | 33.63 | 2,811,492 | +0.01(+0.04%) |
Dec 18, 2012 | 32.43 | 34.03 | 32.35 | 33.61 | 3,049,517 | +1.15(+3.55%) |
Dec 17, 2012 | 32.24 | 32.48 | 32.09 | 32.46 | 1,530,175 | +0.38(+1.17%) |
Dec 14, 2012 | 31.98 | 32.31 | 31.95 | 32.08 | 2,143,206 | -0.30(-0.92%) |
Dec 13, 2012 | 32.73 | 33.00 | 32.10 | 32.38 | 2,081,827 | -0.28(-0.86%) |
Dec 12, 2012 | 33.16 | 33.24 | 32.49 | 32.66 | 2,052,962 | -0.35(-1.07%) |
Dec 11, 2012 | 33.26 | 33.33 | 32.85 | 33.02 | 1,452,355 | -0.16(-0.47%) |
Dec 10, 2012 | 32.91 | 33.29 | 32.50 | 33.17 | 2,251,659 | +0.02(+0.05%) |
Dec 07, 2012 | 32.88 | 33.18 | 32.63 | 33.15 | 1,581,625 | +0.41(+1.26%) |
Dec 06, 2012 | 32.62 | 33.56 | 32.62 | 32.74 | 4,563,813 | -0.13(-0.38%) |
Dec 05, 2012 | 32.39 | 33.13 | 32.21 | 32.87 | 3,284,090 | +0.48(+1.48%) |