Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 40.49 | 40.88 | 40.49 | 40.55 | 1,359,490 | +0.05(+0.12%) |
Feb 27, 2013 | 40.05 | 40.54 | 40.00 | 40.50 | 991,921 | +0.36(+0.89%) |
Feb 26, 2013 | 40.02 | 40.25 | 39.59 | 40.15 | 1,283,871 | +0.26(+0.66%) |
Feb 25, 2013 | 41.27 | 41.38 | 39.87 | 39.88 | 1,304,910 | -1.20(-2.93%) |
Feb 22, 2013 | 41.05 | 41.23 | 40.96 | 41.09 | 1,075,960 | +0.25(+0.62%) |
Feb 21, 2013 | 40.75 | 40.96 | 40.49 | 40.83 | 1,175,884 | +0.07(+0.16%) |
Feb 20, 2013 | 41.25 | 41.32 | 40.74 | 40.77 | 994,141 | -0.55(-1.32%) |
Feb 19, 2013 | 41.34 | 41.45 | 40.93 | 41.31 | 1,209,693 | +0.01(+0.02%) |
Feb 15, 2013 | 41.45 | 41.59 | 41.08 | 41.30 | 1,188,603 | -0.16(-0.39%) |
Feb 14, 2013 | 41.29 | 41.55 | 41.18 | 41.46 | 894,046 | +0.00(+0.00%) |
Feb 13, 2013 | 41.15 | 41.49 | 41.13 | 41.46 | 704,962 | +0.40(+0.99%) |
Feb 12, 2013 | 40.92 | 41.13 | 40.88 | 41.06 | 722,056 | +0.13(+0.32%) |
Feb 11, 2013 | 41.11 | 41.21 | 40.67 | 40.93 | 998,779 | -0.32(-0.78%) |
Feb 08, 2013 | 41.13 | 41.27 | 41.03 | 41.25 | 909,532 | +0.10(+0.25%) |
Feb 07, 2013 | 41.39 | 41.41 | 40.99 | 41.14 | 1,289,251 | -0.17(-0.41%) |
Feb 06, 2013 | 41.02 | 41.31 | 40.81 | 41.31 | 1,250,668 | +0.20(+0.48%) |
Feb 04, 2013 | 41.26 | 41.38 | 41.04 | 41.12 | 1,443,552 | -0.35(-0.84%) |
Feb 01, 2013 | 41.04 | 41.51 | 40.87 | 41.46 | 1,083,708 | +0.67(+1.64%) |
Jan 31, 2013 | 40.73 | 40.98 | 40.58 | 40.80 | 994,670 | +0.01(+0.02%) |
Jan 30, 2013 | 41.01 | 41.02 | 40.65 | 40.79 | 694,238 | -0.29(-0.71%) |
Jan 29, 2013 | 40.78 | 41.13 | 40.73 | 41.08 | 691,959 | +0.33(+0.81%) |
Jan 28, 2013 | 40.97 | 41.03 | 40.64 | 40.75 | 710,460 | -0.14(-0.35%) |
Jan 25, 2013 | 40.82 | 40.97 | 40.55 | 40.89 | 672,163 | +0.22(+0.53%) |
Jan 24, 2013 | 40.86 | 40.91 | 40.49 | 40.67 | 716,230 | -0.12(-0.30%) |
Jan 23, 2013 | 40.70 | 40.86 | 40.54 | 40.80 | 704,956 | -0.02(-0.05%) |
Jan 22, 2013 | 40.34 | 40.83 | 40.23 | 40.81 | 880,587 | +0.54(+1.33%) |
Jan 18, 2013 | 40.56 | 40.63 | 40.02 | 40.28 | 1,503,711 | +0.08(+0.21%) |
Jan 17, 2013 | 40.04 | 40.39 | 39.89 | 40.19 | 820,346 | +0.24(+0.61%) |
Jan 16, 2013 | 39.89 | 40.07 | 39.65 | 39.95 | 627,834 | -0.03(-0.07%) |
Jan 15, 2013 | 39.72 | 40.01 | 39.67 | 39.98 | 708,430 | -0.04(-0.09%) |
Jan 14, 2013 | 40.11 | 40.11 | 39.82 | 40.02 | 481,845 | -0.10(-0.26%) |
Jan 11, 2013 | 40.27 | 40.27 | 39.99 | 40.12 | 553,702 | -0.10(-0.26%) |
Jan 10, 2013 | 39.80 | 40.22 | 39.66 | 40.22 | 958,903 | +0.61(+1.54%) |
Jan 09, 2013 | 39.63 | 39.74 | 39.50 | 39.61 | 583,937 | +0.05(+0.12%) |
Jan 08, 2013 | 39.42 | 39.64 | 39.38 | 39.56 | 1,014,172 | -0.05(-0.12%) |
Jan 07, 2013 | 39.43 | 39.61 | 39.25 | 39.61 | 929,069 | +0.05(+0.12%) |
Jan 04, 2013 | 39.32 | 39.60 | 39.18 | 39.56 | 603,702 | +0.33(+0.84%) |
Jan 03, 2013 | 39.11 | 39.50 | 38.93 | 39.23 | 1,085,633 | +0.17(+0.43%) |
Jan 02, 2013 | 38.75 | 39.07 | 38.62 | 39.07 | 1,239,487 | +0.73(+1.91%) |
Dec 31, 2012 | 37.75 | 38.34 | 37.55 | 38.33 | 1,368,401 | +0.54(+1.42%) |
Dec 28, 2012 | 37.84 | 38.12 | 37.70 | 37.80 | 884,768 | -0.29(-0.77%) |
Dec 27, 2012 | 38.18 | 38.31 | 37.82 | 38.09 | 827,112 | -0.04(-0.10%) |
Dec 26, 2012 | 38.39 | 38.46 | 38.02 | 38.12 | 761,936 | -0.20(-0.52%) |
Dec 24, 2012 | 38.46 | 38.52 | 38.25 | 38.32 | 390,895 | -0.15(-0.39%) |
Dec 21, 2012 | 38.48 | 38.66 | 38.12 | 38.47 | 2,144,083 | -0.32(-0.83%) |
Dec 20, 2012 | 38.76 | 38.93 | 38.51 | 38.79 | 1,394,108 | +0.07(+0.17%) |
Dec 19, 2012 | 39.17 | 39.23 | 38.73 | 38.73 | 918,355 | -0.44(-1.13%) |
Dec 18, 2012 | 38.68 | 39.20 | 38.55 | 39.17 | 1,257,331 | +0.57(+1.49%) |
Dec 17, 2012 | 38.47 | 38.64 | 38.34 | 38.59 | 965,069 | +0.36(+0.93%) |
Dec 14, 2012 | 38.54 | 38.65 | 38.18 | 38.24 | 1,008,921 | -0.32(-0.83%) |
Dec 13, 2012 | 38.94 | 38.98 | 38.38 | 38.56 | 878,002 | -0.42(-1.09%) |
Dec 12, 2012 | 39.16 | 39.30 | 38.93 | 38.98 | 860,096 | -0.06(-0.14%) |
Dec 11, 2012 | 38.84 | 39.04 | 38.75 | 39.04 | 1,770,947 | +0.43(+1.12%) |
Dec 10, 2012 | 38.77 | 38.94 | 38.60 | 38.60 | 1,191,194 | -0.23(-0.58%) |
Dec 07, 2012 | 38.99 | 39.03 | 38.57 | 38.83 | 1,343,289 | +0.00(+0.00%) |
Dec 06, 2012 | 38.69 | 38.93 | 38.60 | 38.83 | 950,806 | +0.21(+0.54%) |
Dec 05, 2012 | 38.57 | 38.88 | 38.41 | 38.62 | 1,239,145 | +0.10(+0.27%) |