Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 43.54 | 44.00 | 43.46 | 43.54 | 414,552 | +0.33(+0.77%) |
Feb 27, 2013 | 42.53 | 43.38 | 42.35 | 43.21 | 324,182 | +0.63(+1.48%) |
Feb 26, 2013 | 42.24 | 42.80 | 41.74 | 42.58 | 327,110 | +0.44(+1.04%) |
Feb 25, 2013 | 43.66 | 43.71 | 42.10 | 42.14 | 326,800 | -1.12(-2.59%) |
Feb 22, 2013 | 43.22 | 43.62 | 42.96 | 43.26 | 512,057 | +0.47(+1.09%) |
Feb 21, 2013 | 42.80 | 43.05 | 42.50 | 42.80 | 521,864 | -0.04(-0.09%) |
Feb 20, 2013 | 43.61 | 43.65 | 42.82 | 42.84 | 401,888 | -0.84(-1.92%) |
Feb 19, 2013 | 43.50 | 43.82 | 43.17 | 43.67 | 597,333 | +0.18(+0.41%) |
Feb 15, 2013 | 43.60 | 43.73 | 43.08 | 43.50 | 338,955 | -0.10(-0.22%) |
Feb 14, 2013 | 43.21 | 43.98 | 43.21 | 43.59 | 948,251 | +0.18(+0.41%) |
Feb 13, 2013 | 43.05 | 43.46 | 43.05 | 43.42 | 396,126 | +0.37(+0.86%) |
Feb 12, 2013 | 42.19 | 43.22 | 42.14 | 43.05 | 543,291 | +0.93(+2.20%) |
Feb 11, 2013 | 42.18 | 42.36 | 41.91 | 42.12 | 314,659 | -0.31(-0.72%) |
Feb 08, 2013 | 42.03 | 42.44 | 41.91 | 42.43 | 276,684 | +0.39(+0.92%) |
Feb 07, 2013 | 41.88 | 42.06 | 41.56 | 42.04 | 521,371 | +0.25(+0.60%) |
Feb 06, 2013 | 41.27 | 41.84 | 41.19 | 41.79 | 307,169 | +0.99(+2.43%) |
Feb 04, 2013 | 40.69 | 40.96 | 40.52 | 40.80 | 363,363 | -0.19(-0.47%) |
Feb 01, 2013 | 40.88 | 41.14 | 40.58 | 40.99 | 472,108 | +0.50(+1.23%) |
Jan 31, 2013 | 40.48 | 40.81 | 40.23 | 40.49 | 516,219 | -0.10(-0.26%) |
Jan 30, 2013 | 40.53 | 41.03 | 40.27 | 40.60 | 769,853 | +0.14(+0.36%) |
Jan 29, 2013 | 39.46 | 41.55 | 39.30 | 40.45 | 1,234,061 | +1.32(+3.38%) |
Jan 28, 2013 | 39.43 | 39.45 | 39.04 | 39.13 | 465,981 | -0.17(-0.43%) |
Jan 25, 2013 | 39.59 | 39.66 | 39.05 | 39.30 | 424,843 | -0.18(-0.45%) |
Jan 24, 2013 | 39.20 | 39.54 | 39.00 | 39.48 | 476,710 | +0.37(+0.95%) |
Jan 23, 2013 | 39.18 | 39.43 | 38.90 | 39.11 | 326,185 | -0.19(-0.49%) |
Jan 22, 2013 | 38.80 | 39.33 | 38.66 | 39.30 | 264,800 | +0.46(+1.18%) |
Jan 18, 2013 | 39.06 | 39.06 | 38.62 | 38.84 | 339,460 | -0.15(-0.39%) |
Jan 17, 2013 | 38.40 | 39.05 | 38.40 | 39.00 | 285,824 | +0.72(+1.89%) |
Jan 16, 2013 | 38.44 | 38.48 | 38.01 | 38.27 | 241,581 | -0.27(-0.69%) |
Jan 15, 2013 | 38.29 | 38.62 | 38.29 | 38.54 | 179,654 | -0.01(-0.02%) |
Jan 14, 2013 | 38.45 | 38.68 | 38.40 | 38.54 | 501,185 | +0.05(+0.13%) |
Jan 11, 2013 | 38.04 | 38.54 | 37.98 | 38.50 | 495,899 | +0.42(+1.10%) |
Jan 10, 2013 | 38.17 | 38.19 | 37.81 | 38.08 | 393,867 | +0.10(+0.25%) |
Jan 09, 2013 | 37.93 | 38.12 | 37.88 | 37.98 | 440,702 | +0.18(+0.47%) |
Jan 08, 2013 | 38.04 | 38.35 | 37.59 | 37.80 | 314,082 | -0.37(-0.97%) |
Jan 07, 2013 | 37.86 | 38.27 | 37.86 | 38.17 | 405,087 | +0.08(+0.21%) |
Jan 04, 2013 | 38.06 | 38.29 | 37.96 | 38.09 | 296,746 | +0.13(+0.34%) |
Jan 03, 2013 | 38.04 | 38.47 | 37.88 | 37.96 | 208,443 | -0.09(-0.23%) |
Jan 02, 2013 | 38.19 | 38.21 | 37.72 | 38.05 | 329,816 | +0.80(+2.14%) |
Dec 31, 2012 | 36.57 | 37.42 | 36.40 | 37.26 | 356,610 | +0.64(+1.74%) |
Dec 28, 2012 | 36.82 | 36.95 | 36.62 | 36.62 | 254,830 | -0.46(-1.24%) |
Dec 27, 2012 | 36.76 | 37.22 | 36.58 | 37.08 | 405,073 | +0.27(+0.72%) |
Dec 26, 2012 | 36.96 | 36.99 | 36.55 | 36.81 | 343,183 | -0.10(-0.28%) |
Dec 24, 2012 | 37.02 | 37.15 | 36.84 | 36.92 | 224,194 | -0.33(-0.89%) |
Dec 21, 2012 | 35.69 | 37.64 | 35.56 | 37.25 | 1,404,602 | +1.04(+2.87%) |
Dec 20, 2012 | 36.08 | 36.32 | 35.95 | 36.21 | 152,339 | +0.22(+0.60%) |
Dec 19, 2012 | 36.17 | 36.27 | 35.99 | 35.99 | 365,608 | -0.07(-0.20%) |
Dec 18, 2012 | 35.88 | 36.20 | 35.74 | 36.06 | 426,643 | +0.31(+0.88%) |
Dec 17, 2012 | 35.57 | 36.03 | 35.46 | 35.75 | 400,246 | +0.23(+0.66%) |
Dec 14, 2012 | 35.28 | 35.75 | 35.18 | 35.52 | 313,114 | +0.26(+0.73%) |
Dec 13, 2012 | 35.40 | 35.62 | 35.02 | 35.26 | 325,705 | -0.19(-0.52%) |
Dec 12, 2012 | 35.46 | 35.90 | 35.11 | 35.44 | 459,676 | +0.21(+0.59%) |
Dec 11, 2012 | 35.22 | 35.50 | 35.11 | 35.23 | 330,996 | +0.14(+0.41%) |
Dec 10, 2012 | 34.37 | 35.20 | 34.36 | 35.09 | 304,567 | +0.65(+1.89%) |
Dec 07, 2012 | 34.40 | 34.46 | 34.09 | 34.44 | 108,968 | +0.17(+0.49%) |
Dec 06, 2012 | 34.15 | 34.29 | 33.96 | 34.27 | 221,299 | +0.04(+0.12%) |
Dec 05, 2012 | 33.82 | 34.41 | 33.66 | 34.23 | 242,264 | +0.48(+1.41%) |