Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 42.91 | 42.98 | 42.74 | 42.74 | 7,527,723 | -0.11(-0.26%) |
Feb 27, 2013 | 42.61 | 43.00 | 42.43 | 42.85 | 5,083,603 | +0.29(+0.68%) |
Feb 26, 2013 | 42.29 | 42.63 | 42.01 | 42.56 | 6,105,128 | +0.52(+1.23%) |
Feb 25, 2013 | 42.61 | 42.95 | 42.04 | 42.04 | 8,135,189 | -0.39(-0.92%) |
Feb 22, 2013 | 42.28 | 42.43 | 41.86 | 42.43 | 7,058,782 | +0.20(+0.46%) |
Feb 21, 2013 | 42.31 | 42.42 | 42.17 | 42.24 | 7,052,650 | -0.21(-0.50%) |
Feb 20, 2013 | 42.35 | 42.75 | 42.30 | 42.45 | 5,687,861 | +0.09(+0.20%) |
Feb 19, 2013 | 41.93 | 42.36 | 41.91 | 42.36 | 5,092,407 | +0.46(+1.10%) |
Feb 15, 2013 | 41.83 | 42.22 | 41.83 | 41.90 | 7,014,548 | +0.07(+0.17%) |
Feb 14, 2013 | 41.61 | 41.89 | 41.58 | 41.83 | 5,471,391 | +0.05(+0.11%) |
Feb 13, 2013 | 41.75 | 41.79 | 41.64 | 41.78 | 5,608,021 | +0.10(+0.24%) |
Feb 12, 2013 | 41.64 | 41.77 | 41.59 | 41.68 | 25,383,522 | -0.08(-0.19%) |
Feb 11, 2013 | 41.50 | 41.88 | 41.44 | 41.76 | 23,629,026 | +0.14(+0.33%) |
Feb 08, 2013 | 41.56 | 41.84 | 41.50 | 41.62 | 22,125,980 | -0.05(-0.11%) |
Feb 07, 2013 | 41.72 | 41.78 | 41.23 | 41.67 | 6,755,264 | -0.12(-0.28%) |
Feb 06, 2013 | 41.78 | 41.96 | 41.55 | 41.78 | 4,614,580 | +0.29(+0.71%) |
Feb 04, 2013 | 41.71 | 41.75 | 41.43 | 41.49 | 6,413,240 | -0.50(-1.20%) |
Feb 01, 2013 | 41.49 | 42.21 | 41.49 | 41.99 | 5,429,007 | +0.40(+0.95%) |
Jan 31, 2013 | 41.89 | 41.96 | 41.23 | 41.60 | 6,612,493 | -0.36(-0.85%) |
Jan 30, 2013 | 42.02 | 42.44 | 41.83 | 41.95 | 8,154,813 | -0.13(-0.31%) |
Jan 29, 2013 | 40.88 | 42.51 | 40.88 | 42.09 | 14,203,121 | +1.30(+3.19%) |
Jan 28, 2013 | 41.16 | 41.26 | 40.64 | 40.78 | 10,395,410 | -0.44(-1.07%) |
Jan 25, 2013 | 41.20 | 41.58 | 41.13 | 41.23 | 7,781,627 | +0.04(+0.09%) |
Jan 24, 2013 | 40.75 | 41.26 | 40.75 | 41.19 | 8,672,243 | +0.59(+1.45%) |
Jan 23, 2013 | 40.87 | 41.03 | 40.44 | 40.60 | 13,440,887 | -0.81(-1.95%) |
Jan 22, 2013 | 41.62 | 41.66 | 41.16 | 41.40 | 7,846,440 | -0.26(-0.61%) |
Jan 18, 2013 | 41.30 | 41.66 | 41.01 | 41.66 | 8,464,403 | +0.34(+0.83%) |
Jan 17, 2013 | 40.76 | 41.43 | 40.69 | 41.32 | 6,301,299 | +0.31(+0.76%) |
Jan 16, 2013 | 41.20 | 41.30 | 40.85 | 41.01 | 5,765,537 | -0.28(-0.68%) |
Jan 15, 2013 | 40.80 | 41.34 | 40.79 | 41.29 | 7,635,109 | +0.38(+0.93%) |
Jan 14, 2013 | 41.22 | 41.38 | 40.87 | 40.91 | 8,113,380 | -0.24(-0.58%) |
Jan 11, 2013 | 41.34 | 41.37 | 41.03 | 41.15 | 6,616,671 | -0.11(-0.26%) |
Jan 10, 2013 | 41.26 | 41.47 | 40.96 | 41.26 | 8,162,712 | +0.22(+0.53%) |
Jan 09, 2013 | 40.44 | 41.11 | 40.29 | 41.04 | 9,379,924 | +0.84(+2.10%) |
Jan 08, 2013 | 39.84 | 40.30 | 39.73 | 40.20 | 6,772,550 | +0.30(+0.76%) |
Jan 07, 2013 | 39.75 | 40.21 | 39.52 | 39.89 | 9,020,874 | -0.05(-0.14%) |
Jan 04, 2013 | 39.56 | 40.21 | 39.27 | 39.95 | 17,537,832 | +1.43(+3.70%) |
Jan 03, 2013 | 38.37 | 38.62 | 38.13 | 38.52 | 9,613,374 | +0.16(+0.42%) |
Jan 02, 2013 | 38.82 | 38.84 | 38.11 | 38.36 | 10,783,375 | +0.15(+0.39%) |
Dec 31, 2012 | 37.58 | 38.23 | 37.48 | 38.21 | 6,769,130 | +0.56(+1.48%) |
Dec 28, 2012 | 37.69 | 38.10 | 37.62 | 37.65 | 4,706,311 | -0.29(-0.76%) |
Dec 27, 2012 | 37.95 | 38.27 | 37.59 | 37.94 | 5,613,285 | -0.07(-0.18%) |
Dec 26, 2012 | 38.04 | 38.15 | 37.67 | 38.01 | 4,750,151 | +0.02(+0.04%) |
Dec 24, 2012 | 38.32 | 38.32 | 37.81 | 38.00 | 3,568,796 | -0.40(-1.03%) |
Dec 21, 2012 | 37.86 | 38.49 | 37.77 | 38.39 | 16,589,609 | +0.23(+0.61%) |
Dec 20, 2012 | 37.88 | 38.24 | 37.74 | 38.16 | 8,464,015 | +0.26(+0.67%) |
Dec 19, 2012 | 38.29 | 38.44 | 37.89 | 37.90 | 9,082,101 | -0.46(-1.21%) |
Dec 18, 2012 | 37.63 | 38.38 | 37.46 | 38.37 | 17,337,790 | +0.91(+2.44%) |
Dec 17, 2012 | 37.03 | 37.62 | 37.02 | 37.45 | 9,609,564 | +0.43(+1.15%) |
Dec 14, 2012 | 37.23 | 37.26 | 36.89 | 37.03 | 8,205,394 | -0.34(-0.91%) |
Dec 13, 2012 | 38.10 | 38.17 | 37.17 | 37.37 | 13,122,458 | -0.60(-1.57%) |
Dec 12, 2012 | 38.16 | 38.74 | 37.82 | 37.96 | 24,217,678 | -1.24(-3.16%) |
Dec 11, 2012 | 38.90 | 39.33 | 38.85 | 39.20 | 6,971,755 | +0.37(+0.96%) |
Dec 10, 2012 | 38.44 | 38.98 | 38.12 | 38.83 | 5,545,856 | +0.38(+0.99%) |
Dec 07, 2012 | 38.33 | 38.48 | 38.12 | 38.45 | 3,836,381 | +0.18(+0.47%) |
Dec 06, 2012 | 38.45 | 38.47 | 38.16 | 38.27 | 6,648,415 | -0.14(-0.36%) |
Dec 05, 2012 | 38.13 | 38.51 | 37.95 | 38.41 | 6,799,705 | +0.28(+0.73%) |