Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 41.07 | 41.35 | 40.72 | 41.15 | 1,359,396 | +0.50(+1.22%) |
Feb 27, 2013 | 40.10 | 40.88 | 39.89 | 40.66 | 948,024 | +0.57(+1.42%) |
Feb 26, 2013 | 39.58 | 40.26 | 39.22 | 40.09 | 1,416,599 | +0.67(+1.70%) |
Feb 25, 2013 | 40.87 | 41.02 | 39.37 | 39.42 | 1,820,534 | -1.11(-2.74%) |
Feb 22, 2013 | 40.60 | 40.91 | 40.22 | 40.53 | 978,498 | +0.17(+0.42%) |
Feb 21, 2013 | 41.38 | 41.46 | 40.16 | 40.36 | 1,353,857 | -1.14(-2.74%) |
Feb 20, 2013 | 43.05 | 43.13 | 41.44 | 41.49 | 1,966,279 | -1.56(-3.62%) |
Feb 19, 2013 | 43.06 | 43.58 | 42.80 | 43.05 | 921,015 | +0.14(+0.34%) |
Feb 15, 2013 | 43.09 | 43.13 | 42.65 | 42.91 | 1,170,714 | -0.10(-0.22%) |
Feb 14, 2013 | 42.85 | 43.41 | 42.74 | 43.01 | 1,385,300 | -0.01(-0.02%) |
Feb 13, 2013 | 43.82 | 43.98 | 42.71 | 43.01 | 1,907,776 | -0.56(-1.28%) |
Feb 12, 2013 | 43.72 | 43.92 | 43.26 | 43.57 | 1,175,644 | -0.21(-0.47%) |
Feb 11, 2013 | 43.33 | 43.84 | 43.09 | 43.78 | 1,153,506 | +0.34(+0.79%) |
Feb 08, 2013 | 42.69 | 43.61 | 42.66 | 43.44 | 1,165,217 | +0.77(+1.80%) |
Feb 07, 2013 | 43.37 | 43.45 | 42.58 | 42.67 | 1,533,523 | -0.73(-1.69%) |
Feb 06, 2013 | 42.60 | 43.53 | 42.31 | 43.41 | 2,070,071 | +1.52(+3.62%) |
Feb 04, 2013 | 41.80 | 42.11 | 41.35 | 41.89 | 2,561,075 | -0.30(-0.72%) |
Feb 01, 2013 | 42.64 | 43.00 | 42.06 | 42.19 | 2,451,364 | -0.10(-0.23%) |
Jan 31, 2013 | 42.64 | 43.09 | 42.17 | 42.29 | 1,866,666 | -0.48(-1.12%) |
Jan 30, 2013 | 43.12 | 43.27 | 42.72 | 42.77 | 990,144 | -0.31(-0.72%) |
Jan 29, 2013 | 43.15 | 43.42 | 42.98 | 43.08 | 1,608,657 | -0.15(-0.35%) |
Jan 28, 2013 | 43.02 | 43.27 | 42.65 | 43.23 | 1,330,598 | +0.51(+1.20%) |
Jan 25, 2013 | 41.84 | 42.81 | 41.73 | 42.72 | 1,384,019 | +1.09(+2.63%) |
Jan 24, 2013 | 41.35 | 41.81 | 41.28 | 41.63 | 871,916 | +0.26(+0.64%) |
Jan 23, 2013 | 41.49 | 41.53 | 41.09 | 41.36 | 911,859 | -0.23(-0.56%) |
Jan 22, 2013 | 41.18 | 41.77 | 41.06 | 41.59 | 1,412,356 | +0.37(+0.89%) |
Jan 18, 2013 | 41.56 | 41.56 | 41.10 | 41.23 | 711,405 | -0.15(-0.37%) |
Jan 17, 2013 | 40.97 | 41.39 | 40.93 | 41.38 | 748,688 | +0.54(+1.33%) |
Jan 16, 2013 | 40.94 | 41.17 | 40.81 | 40.84 | 631,275 | -0.18(-0.43%) |
Jan 15, 2013 | 40.45 | 41.16 | 40.39 | 41.01 | 693,099 | +0.32(+0.78%) |
Jan 14, 2013 | 40.70 | 40.84 | 40.37 | 40.69 | 520,528 | -0.06(-0.14%) |
Jan 11, 2013 | 40.60 | 40.87 | 40.48 | 40.75 | 623,496 | +0.06(+0.16%) |
Jan 10, 2013 | 40.78 | 40.88 | 40.39 | 40.68 | 752,671 | +0.07(+0.18%) |
Jan 09, 2013 | 40.33 | 40.65 | 40.06 | 40.61 | 833,932 | +0.57(+1.41%) |
Jan 08, 2013 | 40.18 | 40.42 | 39.86 | 40.05 | 1,015,072 | -0.13(-0.32%) |
Jan 07, 2013 | 40.30 | 40.55 | 39.92 | 40.17 | 1,166,337 | -0.34(-0.85%) |
Jan 04, 2013 | 40.33 | 40.66 | 40.12 | 40.52 | 743,856 | +0.33(+0.81%) |
Jan 03, 2013 | 40.02 | 40.45 | 39.92 | 40.19 | 1,254,550 | +0.14(+0.36%) |
Jan 02, 2013 | 39.93 | 40.05 | 39.15 | 40.05 | 1,334,518 | +0.89(+2.28%) |
Dec 31, 2012 | 38.18 | 39.22 | 38.08 | 39.15 | 730,579 | +0.80(+2.08%) |
Dec 28, 2012 | 38.55 | 38.59 | 38.25 | 38.35 | 666,553 | -0.57(-1.46%) |
Dec 27, 2012 | 38.83 | 39.04 | 38.44 | 38.92 | 1,001,158 | +0.14(+0.35%) |
Dec 26, 2012 | 38.77 | 39.29 | 38.71 | 38.79 | 475,705 | +0.00(+0.00%) |
Dec 24, 2012 | 38.68 | 38.95 | 38.37 | 38.79 | 251,845 | -0.06(-0.14%) |
Dec 21, 2012 | 38.60 | 38.90 | 38.31 | 38.84 | 1,494,756 | -0.39(-1.00%) |
Dec 20, 2012 | 38.99 | 39.36 | 38.79 | 39.23 | 1,233,940 | +0.23(+0.59%) |
Dec 19, 2012 | 39.50 | 39.65 | 38.99 | 39.00 | 1,029,664 | -0.42(-1.07%) |
Dec 18, 2012 | 39.21 | 39.78 | 39.17 | 39.42 | 1,207,885 | +0.21(+0.53%) |
Dec 17, 2012 | 39.18 | 39.35 | 39.03 | 39.22 | 1,086,885 | +0.28(+0.72%) |
Dec 14, 2012 | 38.86 | 39.44 | 38.83 | 38.94 | 1,168,920 | -0.07(-0.18%) |
Dec 13, 2012 | 39.02 | 39.30 | 38.69 | 39.01 | 2,172,782 | -0.22(-0.57%) |
Dec 12, 2012 | 38.62 | 39.56 | 38.50 | 39.23 | 1,881,580 | +0.86(+2.25%) |
Dec 11, 2012 | 37.05 | 38.69 | 36.61 | 38.37 | 2,862,568 | +1.29(+3.49%) |
Dec 10, 2012 | 37.03 | 37.27 | 36.78 | 37.08 | 1,677,335 | -0.10(-0.28%) |
Dec 07, 2012 | 37.01 | 37.34 | 36.93 | 37.18 | 1,153,765 | +0.26(+0.69%) |
Dec 06, 2012 | 37.21 | 37.25 | 36.71 | 36.93 | 1,296,693 | -0.25(-0.67%) |
Dec 05, 2012 | 36.85 | 37.46 | 36.79 | 37.17 | 813,430 | +0.35(+0.95%) |