Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 47.10 | 49.02 | 46.78 | 47.76 | 47,991 | +0.48(+1.02%) |
Feb 27, 2013 | 46.43 | 47.55 | 46.43 | 47.28 | 37,629 | +0.63(+1.35%) |
Feb 26, 2013 | 46.10 | 47.05 | 45.78 | 46.65 | 65,876 | +0.59(+1.28%) |
Feb 25, 2013 | 47.05 | 47.05 | 46.05 | 46.06 | 41,007 | -0.77(-1.64%) |
Feb 22, 2013 | 47.43 | 47.70 | 46.01 | 46.83 | 50,430 | -0.39(-0.83%) |
Feb 21, 2013 | 47.64 | 48.22 | 46.88 | 47.22 | 44,437 | -0.33(-0.69%) |
Feb 20, 2013 | 46.09 | 48.55 | 46.07 | 47.55 | 64,910 | +1.62(+3.53%) |
Feb 19, 2013 | 42.54 | 47.38 | 42.50 | 45.93 | 133,825 | +4.37(+10.51%) |
Feb 15, 2013 | 41.93 | 42.00 | 41.47 | 41.56 | 71,365 | -0.12(-0.29%) |
Feb 14, 2013 | 41.50 | 41.82 | 41.50 | 41.68 | 67,246 | +0.18(+0.43%) |
Feb 13, 2013 | 41.50 | 41.50 | 41.18 | 41.50 | 32,084 | +0.06(+0.14%) |
Feb 12, 2013 | 41.41 | 41.50 | 41.35 | 41.44 | 13,387 | +0.30(+0.73%) |
Feb 11, 2013 | 41.13 | 41.41 | 41.00 | 41.14 | 32,102 | +0.09(+0.22%) |
Feb 08, 2013 | 39.99 | 41.24 | 39.99 | 41.05 | 43,774 | +0.93(+2.32%) |
Feb 07, 2013 | 40.29 | 40.32 | 39.67 | 40.12 | 25,853 | -0.29(-0.72%) |
Feb 06, 2013 | 40.18 | 40.48 | 39.80 | 40.41 | 8,155 | +0.51(+1.28%) |
Feb 04, 2013 | 40.01 | 40.03 | 39.52 | 39.90 | 30,873 | -0.29(-0.72%) |
Feb 01, 2013 | 39.98 | 40.53 | 39.52 | 40.19 | 31,430 | +0.37(+0.93%) |
Jan 31, 2013 | 39.34 | 40.21 | 38.76 | 39.82 | 105,101 | +0.60(+1.53%) |
Jan 30, 2013 | 39.85 | 40.15 | 38.95 | 39.22 | 39,798 | -0.60(-1.51%) |
Jan 29, 2013 | 40.61 | 40.61 | 39.80 | 39.82 | 55,886 | -0.80(-1.97%) |
Jan 28, 2013 | 40.82 | 41.23 | 40.46 | 40.62 | 61,683 | -0.26(-0.64%) |
Jan 25, 2013 | 40.91 | 40.96 | 40.35 | 40.88 | 60,828 | +0.03(+0.07%) |
Jan 24, 2013 | 40.76 | 41.02 | 40.40 | 40.85 | 87,771 | +0.27(+0.67%) |
Jan 23, 2013 | 40.52 | 41.00 | 40.29 | 40.58 | 60,217 | +0.13(+0.32%) |
Jan 22, 2013 | 40.90 | 40.90 | 40.16 | 40.45 | 64,189 | -0.56(-1.37%) |
Jan 18, 2013 | 40.85 | 41.30 | 40.66 | 41.01 | 50,550 | +0.01(+0.02%) |
Jan 17, 2013 | 40.82 | 41.08 | 40.63 | 41.00 | 15,809 | +0.35(+0.86%) |
Jan 16, 2013 | 40.80 | 40.83 | 40.51 | 40.65 | 6,368 | -0.30(-0.73%) |
Jan 15, 2013 | 40.41 | 41.00 | 40.41 | 40.95 | 51,521 | +0.30(+0.74%) |
Jan 14, 2013 | 40.51 | 40.69 | 40.10 | 40.65 | 18,273 | +0.12(+0.30%) |
Jan 11, 2013 | 40.69 | 41.16 | 40.53 | 40.53 | 10,361 | -0.09(-0.22%) |
Jan 10, 2013 | 40.99 | 41.09 | 40.41 | 40.62 | 3,867 | -0.23(-0.56%) |
Jan 09, 2013 | 41.48 | 41.53 | 40.72 | 40.85 | 11,696 | -0.39(-0.95%) |
Jan 08, 2013 | 40.57 | 41.45 | 40.25 | 41.24 | 21,170 | +0.75(+1.85%) |
Jan 07, 2013 | 41.20 | 41.44 | 40.04 | 40.49 | 23,653 | -0.95(-2.29%) |
Jan 04, 2013 | 41.55 | 41.56 | 41.07 | 41.44 | 23,457 | +0.14(+0.34%) |
Jan 03, 2013 | 41.14 | 41.85 | 40.12 | 41.30 | 39,510 | +0.32(+0.78%) |
Jan 02, 2013 | 41.40 | 41.56 | 40.77 | 40.98 | 55,741 | +0.75(+1.86%) |
Dec 31, 2012 | 39.43 | 40.57 | 39.38 | 40.23 | 38,618 | +0.71(+1.80%) |
Dec 28, 2012 | 39.31 | 39.85 | 38.54 | 39.52 | 24,063 | +0.14(+0.36%) |
Dec 27, 2012 | 38.87 | 39.58 | 38.87 | 39.38 | 31,452 | +0.21(+0.54%) |
Dec 26, 2012 | 39.23 | 39.82 | 38.77 | 39.17 | 52,546 | -0.06(-0.15%) |
Dec 24, 2012 | 38.95 | 39.52 | 38.95 | 39.23 | 5,464 | +0.20(+0.51%) |
Dec 21, 2012 | 39.02 | 39.49 | 38.25 | 39.03 | 77,934 | -0.16(-0.41%) |
Dec 20, 2012 | 39.16 | 39.30 | 38.78 | 39.19 | 37,252 | +0.15(+0.38%) |
Dec 19, 2012 | 38.48 | 39.44 | 38.47 | 39.04 | 31,922 | +0.12(+0.31%) |
Dec 18, 2012 | 38.02 | 39.01 | 37.92 | 38.92 | 54,159 | +0.85(+2.23%) |
Dec 17, 2012 | 37.72 | 38.29 | 37.12 | 38.07 | 64,333 | +0.47(+1.25%) |
Dec 14, 2012 | 37.39 | 37.72 | 36.79 | 37.60 | 45,445 | +0.00(+0.00%) |
Dec 13, 2012 | 37.26 | 38.04 | 37.09 | 37.60 | 142,221 | +0.30(+0.80%) |
Dec 12, 2012 | 36.73 | 37.38 | 36.48 | 37.30 | 62,473 | +0.57(+1.55%) |
Dec 11, 2012 | 36.47 | 37.33 | 36.32 | 36.73 | 75,611 | +0.22(+0.60%) |
Dec 10, 2012 | 36.08 | 36.79 | 35.89 | 36.51 | 40,480 | +0.59(+1.64%) |
Dec 07, 2012 | 36.74 | 36.74 | 35.90 | 35.92 | 35,969 | -0.75(-2.05%) |
Dec 06, 2012 | 36.93 | 37.18 | 36.00 | 36.67 | 72,207 | -0.22(-0.60%) |
Dec 05, 2012 | 36.69 | 37.24 | 36.41 | 36.89 | 23,208 | +0.38(+1.04%) |