Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 43.13 | 43.59 | 42.90 | 43.40 | 468,855 | +0.61(+1.43%) |
Feb 27, 2013 | 41.81 | 42.90 | 41.67 | 42.79 | 490,018 | +1.04(+2.49%) |
Feb 26, 2013 | 41.73 | 42.00 | 41.35 | 41.75 | 309,256 | -0.43(-1.02%) |
Feb 22, 2013 | 41.85 | 42.48 | 41.84 | 42.18 | 687,520 | +0.30(+0.72%) |
Feb 21, 2013 | 42.23 | 42.23 | 41.13 | 41.88 | 799,540 | -0.52(-1.23%) |
Feb 20, 2013 | 42.56 | 42.82 | 42.20 | 42.40 | 803,402 | -0.14(-0.33%) |
Feb 19, 2013 | 42.35 | 42.77 | 42.13 | 42.54 | 594,394 | +0.29(+0.69%) |
Feb 15, 2013 | 42.25 | 42.49 | 42.03 | 42.25 | 314,248 | +0.00(+0.00%) |
Feb 14, 2013 | 42.21 | 42.44 | 41.96 | 42.25 | 368,426 | -0.17(-0.40%) |
Feb 13, 2013 | 42.42 | 42.69 | 42.11 | 42.42 | 343,556 | +0.06(+0.14%) |
Feb 12, 2013 | 42.51 | 42.89 | 42.28 | 42.36 | 467,090 | -0.14(-0.33%) |
Feb 11, 2013 | 42.76 | 42.94 | 42.20 | 42.50 | 319,504 | -0.25(-0.58%) |
Feb 08, 2013 | 42.00 | 42.81 | 41.94 | 42.75 | 588,700 | +0.77(+1.83%) |
Feb 07, 2013 | 41.14 | 42.34 | 41.03 | 41.98 | 1,155,119 | +0.72(+1.75%) |
Feb 06, 2013 | 41.70 | 42.56 | 40.42 | 41.26 | 3,661,167 | -2.29(-5.26%) |
Feb 04, 2013 | 44.29 | 44.29 | 43.42 | 43.55 | 634,743 | -0.89(-2.00%) |
Feb 01, 2013 | 44.15 | 45.13 | 43.17 | 44.44 | 960,102 | -0.17(-0.38%) |
Jan 31, 2013 | 44.24 | 44.89 | 44.24 | 44.61 | 890,314 | +0.30(+0.68%) |
Jan 30, 2013 | 44.38 | 44.64 | 44.13 | 44.31 | 868,464 | -0.10(-0.23%) |
Jan 29, 2013 | 43.22 | 44.42 | 43.16 | 44.41 | 390,205 | +1.05(+2.42%) |
Jan 28, 2013 | 43.69 | 43.84 | 43.11 | 43.36 | 596,443 | -0.38(-0.87%) |
Jan 25, 2013 | 42.75 | 43.77 | 42.59 | 43.74 | 524,674 | +1.10(+2.58%) |
Jan 24, 2013 | 41.04 | 42.73 | 41.04 | 42.64 | 622,890 | +1.54(+3.75%) |
Jan 23, 2013 | 41.06 | 41.31 | 40.76 | 41.10 | 422,242 | +0.02(+0.05%) |
Jan 22, 2013 | 40.94 | 41.20 | 40.81 | 41.08 | 288,668 | +0.20(+0.49%) |
Jan 18, 2013 | 41.19 | 41.28 | 40.54 | 40.88 | 361,740 | -0.40(-0.97%) |
Jan 17, 2013 | 40.90 | 41.62 | 40.72 | 41.28 | 545,057 | +0.67(+1.65%) |
Jan 16, 2013 | 40.77 | 40.77 | 40.37 | 40.61 | 318,744 | -0.15(-0.37%) |
Jan 15, 2013 | 40.60 | 41.01 | 40.60 | 40.76 | 387,728 | +0.00(+0.00%) |
Jan 14, 2013 | 40.78 | 40.92 | 40.55 | 40.76 | 187,232 | -0.05(-0.12%) |
Jan 11, 2013 | 40.73 | 40.98 | 40.44 | 40.81 | 291,206 | -0.05(-0.12%) |
Jan 10, 2013 | 41.27 | 41.27 | 40.31 | 40.86 | 523,035 | -0.01(-0.02%) |
Jan 09, 2013 | 40.74 | 41.31 | 40.60 | 40.87 | 814,993 | +0.43(+1.06%) |
Jan 08, 2013 | 40.76 | 40.98 | 40.29 | 40.44 | 841,620 | -0.45(-1.10%) |
Jan 07, 2013 | 40.69 | 41.34 | 40.51 | 40.89 | 660,443 | -0.11(-0.27%) |
Jan 04, 2013 | 41.81 | 41.81 | 40.86 | 41.00 | 487,082 | -0.64(-1.54%) |
Jan 03, 2013 | 41.91 | 42.44 | 41.55 | 41.64 | 456,564 | -0.35(-0.83%) |
Jan 02, 2013 | 41.66 | 42.01 | 40.35 | 41.99 | 854,162 | +1.64(+4.06%) |
Dec 31, 2012 | 39.00 | 40.52 | 39.00 | 40.35 | 348,795 | +1.18(+3.01%) |
Dec 28, 2012 | 38.88 | 39.49 | 38.88 | 39.17 | 523,155 | +0.02(+0.05%) |
Dec 27, 2012 | 39.13 | 39.55 | 38.73 | 39.15 | 269,937 | +0.03(+0.08%) |
Dec 26, 2012 | 39.37 | 39.46 | 39.02 | 39.12 | 145,993 | -0.23(-0.58%) |
Dec 24, 2012 | 39.28 | 39.66 | 39.02 | 39.35 | 68,042 | -0.12(-0.30%) |
Dec 21, 2012 | 39.36 | 39.79 | 39.24 | 39.47 | 443,089 | -0.40(-1.00%) |
Dec 20, 2012 | 39.31 | 39.87 | 39.19 | 39.87 | 400,343 | +0.56(+1.42%) |
Dec 19, 2012 | 39.16 | 39.40 | 38.97 | 39.31 | 484,856 | +0.31(+0.79%) |
Dec 18, 2012 | 38.60 | 39.09 | 38.47 | 39.00 | 1,036,224 | +0.41(+1.06%) |
Dec 17, 2012 | 38.66 | 38.90 | 38.43 | 38.59 | 563,565 | -0.12(-0.31%) |
Dec 14, 2012 | 38.96 | 38.96 | 38.68 | 38.71 | 273,132 | -0.02(-0.05%) |
Dec 13, 2012 | 38.93 | 39.00 | 38.43 | 38.73 | 337,979 | -0.25(-0.64%) |
Dec 12, 2012 | 39.71 | 39.92 | 38.93 | 38.98 | 400,811 | -0.59(-1.49%) |
Dec 11, 2012 | 39.06 | 39.76 | 38.96 | 39.57 | 460,769 | +0.57(+1.46%) |
Dec 10, 2012 | 38.66 | 39.08 | 38.52 | 39.00 | 353,104 | +0.21(+0.54%) |
Dec 07, 2012 | 38.85 | 39.00 | 38.60 | 38.79 | 240,554 | -0.06(-0.15%) |
Dec 06, 2012 | 38.61 | 38.98 | 38.51 | 38.85 | 306,568 | +0.17(+0.44%) |
Dec 05, 2012 | 38.59 | 38.75 | 38.11 | 38.68 | 509,935 | +0.14(+0.36%) |