Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 42.25 | 42.46 | 42.16 | 42.21 | 24,570,334 | -0.05(-0.11%) |
Feb 27, 2013 | 41.67 | 42.31 | 41.62 | 42.26 | 23,197,234 | +0.53(+1.27%) |
Feb 26, 2013 | 41.82 | 41.93 | 41.47 | 41.73 | 35,054,080 | +0.33(+0.81%) |
Feb 25, 2013 | 42.66 | 42.73 | 41.34 | 41.39 | 55,450,088 | -1.02(-2.39%) |
Feb 22, 2013 | 42.14 | 42.42 | 42.01 | 42.41 | 32,223,206 | +0.60(+1.44%) |
Feb 21, 2013 | 41.94 | 41.96 | 41.62 | 41.81 | 47,160,820 | -0.64(-1.50%) |
Feb 20, 2013 | 42.96 | 42.99 | 42.44 | 42.45 | 24,168,074 | -0.42(-0.98%) |
Feb 19, 2013 | 42.73 | 42.89 | 42.72 | 42.87 | 27,823,424 | +0.50(+1.18%) |
Feb 15, 2013 | 42.53 | 42.56 | 42.24 | 42.37 | 16,681,247 | -0.11(-0.26%) |
Feb 14, 2013 | 42.33 | 42.50 | 42.31 | 42.47 | 14,357,130 | -0.23(-0.54%) |
Feb 13, 2013 | 42.81 | 42.90 | 42.67 | 42.71 | 12,350,760 | +0.10(+0.24%) |
Feb 12, 2013 | 42.42 | 42.69 | 42.38 | 42.60 | 15,907,744 | +0.21(+0.50%) |
Feb 11, 2013 | 42.44 | 42.45 | 42.23 | 42.39 | 17,484,192 | -0.04(-0.10%) |
Feb 08, 2013 | 42.31 | 42.48 | 42.31 | 42.44 | 25,275,124 | +0.27(+0.64%) |
Feb 07, 2013 | 42.48 | 42.52 | 41.95 | 42.17 | 30,269,886 | -0.35(-0.82%) |
Feb 06, 2013 | 42.26 | 42.54 | 42.23 | 42.52 | 36,322,164 | +0.19(+0.45%) |
Feb 04, 2013 | 42.63 | 42.70 | 42.24 | 42.33 | 24,997,974 | -0.78(-1.80%) |
Feb 01, 2013 | 43.04 | 43.21 | 42.93 | 43.11 | 27,568,716 | +0.34(+0.80%) |
Jan 31, 2013 | 42.86 | 42.98 | 42.74 | 42.76 | 30,689,856 | -0.16(-0.37%) |
Jan 30, 2013 | 42.90 | 43.09 | 42.87 | 42.92 | 25,960,850 | +0.04(+0.10%) |
Jan 29, 2013 | 42.68 | 42.92 | 42.67 | 42.88 | 18,372,448 | +0.29(+0.68%) |
Jan 28, 2013 | 42.64 | 42.67 | 42.45 | 42.59 | 20,415,902 | -0.21(-0.49%) |
Jan 25, 2013 | 42.74 | 42.80 | 42.56 | 42.80 | 22,954,482 | +0.46(+1.08%) |
Jan 24, 2013 | 42.21 | 42.45 | 42.19 | 42.34 | 18,812,178 | +0.20(+0.48%) |
Jan 23, 2013 | 42.08 | 42.17 | 41.97 | 42.14 | 13,984,710 | -0.04(-0.10%) |
Jan 22, 2013 | 42.08 | 42.18 | 41.93 | 42.18 | 16,674,501 | +0.02(+0.05%) |
Jan 18, 2013 | 42.16 | 42.21 | 41.97 | 42.16 | 25,989,332 | -0.04(-0.10%) |
Jan 17, 2013 | 42.16 | 42.29 | 42.05 | 42.21 | 20,599,734 | +0.34(+0.81%) |
Jan 16, 2013 | 41.78 | 41.92 | 41.71 | 41.87 | 17,801,044 | -0.20(-0.48%) |
Jan 15, 2013 | 41.87 | 42.09 | 41.83 | 42.07 | 17,286,670 | -0.07(-0.15%) |
Jan 14, 2013 | 42.09 | 42.16 | 41.96 | 42.13 | 13,643,393 | +0.05(+0.12%) |
Jan 11, 2013 | 42.06 | 42.13 | 41.93 | 42.08 | 17,411,782 | +0.09(+0.21%) |
Jan 10, 2013 | 41.91 | 42.06 | 41.76 | 42.00 | 24,437,160 | +0.53(+1.28%) |
Jan 09, 2013 | 41.39 | 41.52 | 41.35 | 41.47 | 17,514,778 | +0.21(+0.51%) |
Jan 08, 2013 | 41.34 | 41.39 | 41.10 | 41.26 | 21,504,614 | -0.23(-0.56%) |
Jan 07, 2013 | 41.34 | 41.53 | 41.29 | 41.49 | 19,450,008 | -0.18(-0.43%) |
Jan 04, 2013 | 41.38 | 41.72 | 41.34 | 41.67 | 21,408,116 | +0.21(+0.51%) |
Jan 03, 2013 | 41.57 | 41.72 | 41.39 | 41.46 | 32,051,870 | -0.41(-0.98%) |
Jan 02, 2013 | 41.81 | 41.89 | 41.61 | 41.87 | 35,936,436 | +0.64(+1.56%) |
Dec 31, 2012 | 40.78 | 41.23 | 40.65 | 41.23 | 30,706,748 | +0.62(+1.52%) |
Dec 28, 2012 | 40.71 | 40.82 | 40.58 | 40.61 | 25,838,300 | -0.44(-1.06%) |
Dec 27, 2012 | 41.08 | 41.10 | 40.72 | 41.05 | 19,594,732 | +0.19(+0.46%) |
Dec 26, 2012 | 40.98 | 41.02 | 40.69 | 40.86 | 16,161,237 | -0.01(-0.02%) |
Dec 24, 2012 | 40.92 | 40.95 | 40.78 | 40.86 | 10,618,397 | -0.11(-0.27%) |
Dec 21, 2012 | 40.66 | 40.98 | 40.65 | 40.97 | 30,919,008 | -0.25(-0.62%) |
Dec 20, 2012 | 41.10 | 41.24 | 41.00 | 41.23 | 25,577,722 | +0.27(+0.67%) |
Dec 19, 2012 | 41.13 | 41.16 | 40.94 | 40.95 | 26,695,840 | +0.15(+0.36%) |
Dec 18, 2012 | 40.57 | 40.86 | 40.51 | 40.81 | 33,473,986 | +0.42(+1.03%) |
Dec 17, 2012 | 40.19 | 40.43 | 40.16 | 40.39 | 31,441,828 | +0.17(+0.43%) |
Dec 14, 2012 | 40.12 | 40.35 | 40.09 | 40.22 | 25,814,416 | +0.14(+0.35%) |
Dec 13, 2012 | 40.13 | 40.24 | 39.98 | 40.08 | 19,092,646 | -0.12(-0.30%) |
Dec 12, 2012 | 40.19 | 40.43 | 40.14 | 40.20 | 25,468,456 | +0.13(+0.32%) |
Dec 11, 2012 | 39.96 | 40.13 | 39.96 | 40.07 | 21,868,372 | +0.23(+0.58%) |
Dec 10, 2012 | 39.68 | 39.86 | 39.68 | 39.84 | 24,529,238 | +0.04(+0.10%) |
Dec 07, 2012 | 39.70 | 39.81 | 38.30 | 39.80 | 16,660,282 | +0.02(+0.05%) |
Dec 06, 2012 | 39.77 | 39.81 | 39.58 | 39.78 | 18,074,314 | +0.08(+0.20%) |
Dec 05, 2012 | 39.66 | 39.88 | 39.53 | 39.71 | 30,835,500 | +0.06(+0.15%) |