Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 39.85 | 40.39 | 39.85 | 40.13 | 1,349,829 | -0.08(-0.19%) |
Feb 27, 2013 | 39.64 | 40.28 | 39.54 | 40.21 | 1,105,563 | +0.61(+1.54%) |
Feb 26, 2013 | 39.56 | 39.80 | 39.18 | 39.60 | 1,219,370 | +0.23(+0.57%) |
Feb 25, 2013 | 40.36 | 40.51 | 39.36 | 39.37 | 1,574,386 | -0.79(-1.97%) |
Feb 22, 2013 | 39.84 | 40.18 | 39.82 | 40.16 | 1,027,509 | +0.54(+1.35%) |
Feb 21, 2013 | 40.14 | 40.14 | 39.53 | 39.63 | 1,265,984 | -0.56(-1.39%) |
Feb 20, 2013 | 40.60 | 40.70 | 40.13 | 40.18 | 1,373,991 | -0.49(-1.21%) |
Feb 19, 2013 | 40.46 | 40.71 | 40.23 | 40.68 | 1,482,131 | +0.33(+0.82%) |
Feb 15, 2013 | 40.15 | 40.54 | 39.91 | 40.34 | 2,237,603 | +0.29(+0.72%) |
Feb 14, 2013 | 39.93 | 40.12 | 39.76 | 40.06 | 1,633,967 | -0.10(-0.24%) |
Feb 13, 2013 | 39.95 | 40.35 | 39.88 | 40.15 | 1,116,225 | +0.22(+0.55%) |
Feb 12, 2013 | 39.85 | 40.09 | 39.72 | 39.94 | 2,201,952 | +0.18(+0.46%) |
Feb 11, 2013 | 39.75 | 39.86 | 39.48 | 39.75 | 1,006,228 | -0.01(-0.02%) |
Feb 08, 2013 | 39.72 | 39.81 | 39.59 | 39.76 | 1,226,139 | +0.09(+0.23%) |
Feb 07, 2013 | 39.58 | 39.79 | 39.22 | 39.67 | 2,336,526 | +0.14(+0.36%) |
Feb 06, 2013 | 38.77 | 39.54 | 38.67 | 39.53 | 1,894,150 | +0.84(+2.16%) |
Feb 04, 2013 | 38.99 | 39.12 | 38.65 | 38.69 | 1,390,834 | -0.58(-1.48%) |
Feb 01, 2013 | 39.07 | 39.40 | 38.89 | 39.27 | 1,564,430 | +0.43(+1.11%) |
Jan 31, 2013 | 39.27 | 39.31 | 38.82 | 38.84 | 1,647,568 | -0.37(-0.94%) |
Jan 30, 2013 | 38.95 | 39.44 | 38.81 | 39.21 | 1,921,179 | +0.15(+0.39%) |
Jan 29, 2013 | 38.70 | 39.16 | 38.62 | 39.06 | 1,775,630 | +0.17(+0.45%) |
Jan 28, 2013 | 38.86 | 39.11 | 38.61 | 38.89 | 2,270,996 | +0.17(+0.43%) |
Jan 25, 2013 | 38.42 | 38.75 | 38.16 | 38.72 | 1,492,498 | +0.33(+0.86%) |
Jan 24, 2013 | 38.16 | 38.68 | 38.16 | 38.39 | 1,800,461 | +0.23(+0.61%) |
Jan 23, 2013 | 38.10 | 38.25 | 37.82 | 38.16 | 1,317,541 | -0.07(-0.18%) |
Jan 22, 2013 | 37.80 | 38.25 | 37.80 | 38.22 | 1,871,675 | +0.31(+0.82%) |
Jan 18, 2013 | 37.94 | 38.08 | 37.54 | 37.91 | 2,701,614 | +0.15(+0.40%) |
Jan 17, 2013 | 37.66 | 37.91 | 37.24 | 37.76 | 4,777,905 | +0.20(+0.54%) |
Jan 16, 2013 | 37.96 | 38.77 | 37.17 | 37.56 | 5,948,690 | -2.29(-5.74%) |
Jan 15, 2013 | 39.50 | 39.88 | 39.32 | 39.85 | 1,458,180 | +0.22(+0.55%) |
Jan 14, 2013 | 39.63 | 39.69 | 39.08 | 39.63 | 996,415 | -0.04(-0.10%) |
Jan 11, 2013 | 39.34 | 39.67 | 39.05 | 39.66 | 1,469,377 | +0.12(+0.31%) |
Jan 10, 2013 | 39.51 | 39.69 | 39.35 | 39.54 | 1,490,434 | +0.20(+0.50%) |
Jan 09, 2013 | 39.26 | 39.73 | 39.14 | 39.35 | 1,265,126 | +0.01(+0.02%) |
Jan 08, 2013 | 39.89 | 39.91 | 39.20 | 39.34 | 1,611,090 | -0.72(-1.79%) |
Jan 07, 2013 | 40.06 | 40.17 | 39.60 | 40.06 | 2,108,486 | -0.25(-0.62%) |
Jan 04, 2013 | 39.08 | 40.37 | 38.95 | 40.31 | 2,524,502 | +1.23(+3.15%) |
Jan 03, 2013 | 39.01 | 39.11 | 38.77 | 39.08 | 1,960,784 | -0.02(-0.04%) |
Jan 02, 2013 | 38.74 | 39.12 | 37.85 | 39.09 | 2,176,144 | +1.24(+3.29%) |
Dec 31, 2012 | 37.74 | 37.85 | 37.43 | 37.85 | 1,433,482 | +0.16(+0.43%) |
Dec 28, 2012 | 37.51 | 37.89 | 37.38 | 37.69 | 1,882,430 | +0.01(+0.02%) |
Dec 27, 2012 | 37.67 | 37.81 | 37.25 | 37.68 | 1,277,675 | +0.03(+0.08%) |
Dec 26, 2012 | 38.06 | 38.07 | 37.44 | 37.65 | 1,350,813 | -0.20(-0.54%) |
Dec 24, 2012 | 37.76 | 37.97 | 37.48 | 37.85 | 900,261 | +0.01(+0.02%) |
Dec 21, 2012 | 37.56 | 37.92 | 37.16 | 37.85 | 4,146,322 | -0.04(-0.10%) |
Dec 20, 2012 | 37.40 | 37.88 | 37.25 | 37.88 | 2,549,376 | +0.46(+1.23%) |
Dec 19, 2012 | 37.43 | 37.60 | 37.21 | 37.42 | 2,088,120 | +0.08(+0.22%) |
Dec 18, 2012 | 36.71 | 37.36 | 36.66 | 37.34 | 2,513,546 | +0.60(+1.62%) |
Dec 17, 2012 | 35.79 | 36.77 | 35.67 | 36.74 | 2,028,985 | +1.19(+3.35%) |
Dec 14, 2012 | 35.80 | 35.86 | 35.47 | 35.55 | 1,856,161 | -0.32(-0.90%) |
Dec 13, 2012 | 35.99 | 36.05 | 35.76 | 35.88 | 730,250 | -0.13(-0.36%) |
Dec 12, 2012 | 36.25 | 36.37 | 35.96 | 36.00 | 1,380,636 | -0.17(-0.48%) |
Dec 11, 2012 | 36.17 | 36.25 | 35.81 | 36.18 | 1,582,047 | +0.17(+0.46%) |
Dec 10, 2012 | 35.94 | 36.10 | 35.62 | 36.01 | 1,757,035 | -0.09(-0.25%) |
Dec 07, 2012 | 36.05 | 36.13 | 35.85 | 36.10 | 741,334 | +0.15(+0.42%) |
Dec 06, 2012 | 35.84 | 35.96 | 35.62 | 35.95 | 759,239 | +0.16(+0.44%) |
Dec 05, 2012 | 35.82 | 36.12 | 35.63 | 35.79 | 1,003,759 | +0.13(+0.36%) |