Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 39.20 | 40.22 | 38.52 | 39.42 | 3,104,451 | +1.63(+4.31%) |
Feb 27, 2013 | 37.06 | 38.04 | 36.51 | 37.79 | 1,755,698 | +0.43(+1.15%) |
Feb 26, 2013 | 36.49 | 37.54 | 36.05 | 37.36 | 2,056,912 | -0.16(-0.43%) |
Feb 22, 2013 | 38.35 | 38.42 | 37.38 | 37.52 | 1,711,337 | -0.56(-1.47%) |
Feb 21, 2013 | 38.54 | 38.54 | 36.75 | 38.08 | 3,188,567 | -0.65(-1.68%) |
Feb 20, 2013 | 40.22 | 40.46 | 38.64 | 38.73 | 1,923,411 | -1.49(-3.70%) |
Feb 19, 2013 | 40.55 | 40.99 | 39.53 | 40.22 | 1,482,432 | -0.34(-0.84%) |
Feb 15, 2013 | 41.23 | 41.36 | 40.24 | 40.56 | 1,848,028 | -0.47(-1.15%) |
Feb 14, 2013 | 41.29 | 41.57 | 40.89 | 41.03 | 1,100,897 | -0.38(-0.92%) |
Feb 13, 2013 | 41.29 | 41.87 | 41.11 | 41.41 | 1,388,723 | +0.09(+0.22%) |
Feb 12, 2013 | 40.90 | 41.57 | 40.73 | 41.32 | 1,231,152 | +0.36(+0.88%) |
Feb 11, 2013 | 40.99 | 41.16 | 40.57 | 40.96 | 1,201,866 | -0.01(-0.02%) |
Feb 08, 2013 | 40.95 | 41.50 | 40.50 | 40.97 | 1,096,079 | +0.17(+0.42%) |
Feb 07, 2013 | 41.37 | 41.42 | 39.92 | 40.80 | 1,619,975 | -0.47(-1.14%) |
Feb 06, 2013 | 41.03 | 41.50 | 40.61 | 41.27 | 2,341,256 | +1.96(+4.99%) |
Feb 04, 2013 | 40.15 | 40.20 | 39.05 | 39.31 | 1,454,171 | -0.38(-0.96%) |
Feb 01, 2013 | 39.30 | 40.04 | 38.79 | 39.69 | 1,840,669 | +0.72(+1.85%) |
Jan 31, 2013 | 37.71 | 40.23 | 37.66 | 38.97 | 3,297,274 | +1.27(+3.37%) |
Jan 30, 2013 | 37.88 | 37.99 | 37.10 | 37.70 | 738,808 | -0.17(-0.45%) |
Jan 29, 2013 | 37.11 | 38.48 | 37.11 | 37.87 | 1,640,493 | +0.74(+1.99%) |
Jan 28, 2013 | 37.35 | 37.62 | 36.91 | 37.13 | 673,929 | -0.20(-0.54%) |
Jan 25, 2013 | 36.87 | 37.48 | 36.52 | 37.33 | 1,163,737 | +0.69(+1.88%) |
Jan 24, 2013 | 37.38 | 37.90 | 36.19 | 36.64 | 2,148,521 | -0.71(-1.90%) |
Jan 23, 2013 | 37.87 | 37.92 | 36.84 | 37.35 | 1,569,235 | -0.42(-1.11%) |
Jan 22, 2013 | 38.10 | 38.18 | 37.46 | 37.77 | 1,122,589 | -0.20(-0.53%) |
Jan 18, 2013 | 38.38 | 38.69 | 37.59 | 37.97 | 2,355,607 | -0.31(-0.81%) |
Jan 17, 2013 | 38.55 | 38.66 | 37.39 | 38.28 | 1,565,670 | -0.11(-0.29%) |
Jan 16, 2013 | 38.81 | 39.14 | 38.24 | 38.39 | 1,253,524 | -0.56(-1.44%) |
Jan 15, 2013 | 38.78 | 39.15 | 38.55 | 38.95 | 949,308 | +0.10(+0.26%) |
Jan 14, 2013 | 38.24 | 39.25 | 38.16 | 38.85 | 1,817,105 | +0.63(+1.65%) |
Jan 11, 2013 | 38.76 | 38.85 | 37.56 | 38.22 | 2,278,973 | -0.45(-1.16%) |
Jan 10, 2013 | 37.55 | 38.91 | 36.78 | 38.67 | 1,932,675 | +1.31(+3.51%) |
Jan 09, 2013 | 37.41 | 37.95 | 36.69 | 37.36 | 1,701,750 | +0.08(+0.21%) |
Jan 08, 2013 | 36.81 | 38.13 | 36.75 | 37.28 | 3,772,609 | +0.51(+1.39%) |
Jan 07, 2013 | 34.46 | 37.22 | 33.75 | 36.77 | 5,700,024 | +1.88(+5.39%) |
Jan 04, 2013 | 34.84 | 35.42 | 34.04 | 34.89 | 3,235,107 | +0.21(+0.61%) |
Jan 03, 2013 | 35.82 | 35.97 | 34.37 | 34.68 | 1,823,082 | -1.07(-2.99%) |
Jan 02, 2013 | 35.66 | 35.93 | 34.59 | 35.75 | 1,939,522 | +1.16(+3.35%) |
Dec 31, 2012 | 33.55 | 34.63 | 33.55 | 34.59 | 1,014,237 | +0.96(+2.85%) |
Dec 28, 2012 | 33.46 | 34.13 | 33.30 | 33.63 | 1,197,160 | +0.01(+0.03%) |
Dec 27, 2012 | 33.73 | 33.85 | 33.14 | 33.62 | 1,026,231 | -0.06(-0.18%) |
Dec 26, 2012 | 34.15 | 34.30 | 33.66 | 33.68 | 939,587 | -0.51(-1.49%) |
Dec 24, 2012 | 34.45 | 34.59 | 34.08 | 34.19 | 444,715 | -0.20(-0.58%) |
Dec 21, 2012 | 34.44 | 35.09 | 34.27 | 34.39 | 2,904,556 | -0.23(-0.66%) |
Dec 20, 2012 | 34.86 | 34.87 | 34.10 | 34.62 | 1,466,887 | -0.27(-0.77%) |
Dec 19, 2012 | 35.33 | 35.39 | 34.83 | 34.89 | 1,025,200 | -0.45(-1.27%) |
Dec 18, 2012 | 34.94 | 35.59 | 34.87 | 35.34 | 1,211,998 | +0.40(+1.14%) |
Dec 17, 2012 | 34.64 | 34.95 | 34.35 | 34.94 | 929,541 | +0.44(+1.28%) |
Dec 14, 2012 | 34.91 | 35.01 | 34.37 | 34.50 | 873,196 | -0.66(-1.88%) |
Dec 13, 2012 | 35.37 | 35.58 | 34.91 | 35.16 | 1,457,811 | -0.21(-0.59%) |
Dec 12, 2012 | 35.19 | 35.86 | 34.98 | 35.37 | 1,118,469 | +0.44(+1.26%) |
Dec 11, 2012 | 35.55 | 35.84 | 34.76 | 34.93 | 1,175,936 | -0.36(-1.02%) |
Dec 10, 2012 | 34.55 | 35.36 | 34.44 | 35.29 | 834,324 | +0.74(+2.14%) |
Dec 07, 2012 | 34.97 | 34.97 | 34.39 | 34.55 | 1,243,654 | -0.27(-0.78%) |
Dec 06, 2012 | 35.21 | 35.35 | 34.67 | 34.82 | 1,765,913 | +0.41(+1.19%) |
Dec 05, 2012 | 34.34 | 34.60 | 33.22 | 34.41 | 5,085,808 | -0.87(-2.47%) |