Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 42.60 | 43.13 | 42.36 | 42.50 | 518,120 | -0.17(-0.40%) |
Feb 27, 2013 | 40.59 | 42.92 | 40.59 | 42.67 | 552,124 | +1.87(+4.58%) |
Feb 26, 2013 | 40.93 | 41.00 | 39.72 | 40.80 | 872,815 | +0.07(+0.17%) |
Feb 25, 2013 | 42.34 | 42.73 | 40.69 | 40.73 | 675,038 | -1.62(-3.83%) |
Feb 22, 2013 | 43.04 | 43.22 | 42.15 | 42.35 | 485,114 | -0.24(-0.56%) |
Feb 21, 2013 | 43.77 | 43.77 | 41.90 | 42.59 | 712,560 | -1.32(-3.01%) |
Feb 20, 2013 | 44.49 | 44.97 | 43.80 | 43.91 | 1,021,366 | -0.67(-1.50%) |
Feb 19, 2013 | 44.01 | 44.58 | 44.00 | 44.58 | 394,514 | +0.55(+1.25%) |
Feb 15, 2013 | 44.67 | 44.67 | 43.69 | 44.03 | 615,337 | -0.58(-1.30%) |
Feb 14, 2013 | 43.27 | 44.87 | 42.95 | 44.61 | 591,725 | +1.45(+3.36%) |
Feb 13, 2013 | 43.45 | 43.65 | 42.90 | 43.16 | 712,325 | -0.27(-0.62%) |
Feb 12, 2013 | 43.38 | 44.26 | 43.27 | 43.43 | 633,009 | +0.35(+0.81%) |
Feb 11, 2013 | 43.87 | 44.05 | 42.79 | 43.08 | 766,369 | -0.82(-1.87%) |
Feb 08, 2013 | 43.08 | 46.09 | 41.86 | 43.90 | 1,932,652 | +0.14(+0.32%) |
Feb 07, 2013 | 40.99 | 43.79 | 40.00 | 43.76 | 2,822,011 | +4.91(+12.64%) |
Feb 06, 2013 | 38.92 | 39.52 | 38.47 | 38.85 | 898,971 | +0.34(+0.88%) |
Feb 04, 2013 | 38.17 | 39.27 | 38.17 | 38.51 | 955,152 | -0.11(-0.28%) |
Feb 01, 2013 | 37.15 | 38.72 | 36.89 | 38.62 | 512,783 | +1.81(+4.92%) |
Jan 31, 2013 | 36.60 | 37.01 | 36.56 | 36.81 | 512,286 | +0.18(+0.49%) |
Jan 30, 2013 | 37.40 | 37.45 | 36.44 | 36.63 | 436,157 | -0.77(-2.06%) |
Jan 29, 2013 | 37.50 | 37.58 | 36.84 | 37.40 | 403,804 | -0.08(-0.21%) |
Jan 28, 2013 | 37.38 | 38.24 | 36.84 | 37.48 | 547,368 | +0.28(+0.75%) |
Jan 25, 2013 | 37.03 | 37.39 | 36.88 | 37.20 | 439,616 | +0.49(+1.33%) |
Jan 24, 2013 | 37.08 | 37.58 | 36.54 | 36.71 | 325,856 | -0.40(-1.08%) |
Jan 23, 2013 | 37.52 | 37.52 | 36.97 | 37.11 | 554,984 | -0.42(-1.12%) |
Jan 22, 2013 | 37.15 | 37.64 | 36.40 | 37.53 | 540,930 | +0.37(+1.00%) |
Jan 18, 2013 | 36.14 | 37.91 | 36.08 | 37.16 | 788,636 | +1.08(+2.99%) |
Jan 17, 2013 | 35.78 | 36.36 | 35.64 | 36.08 | 611,389 | +0.40(+1.12%) |
Jan 16, 2013 | 36.05 | 36.12 | 35.45 | 35.68 | 472,348 | -0.46(-1.27%) |
Jan 15, 2013 | 35.72 | 36.36 | 35.63 | 36.14 | 246,233 | +0.05(+0.14%) |
Jan 14, 2013 | 37.10 | 37.12 | 35.93 | 36.09 | 487,516 | -1.05(-2.83%) |
Jan 11, 2013 | 36.91 | 37.31 | 36.73 | 37.14 | 505,560 | +0.24(+0.65%) |
Jan 10, 2013 | 36.06 | 36.98 | 35.86 | 36.90 | 537,992 | +1.19(+3.33%) |
Jan 09, 2013 | 35.53 | 35.93 | 35.20 | 35.71 | 430,033 | +0.36(+1.02%) |
Jan 08, 2013 | 35.35 | 35.51 | 34.93 | 35.35 | 805,818 | -0.07(-0.20%) |
Jan 07, 2013 | 35.06 | 35.74 | 35.00 | 35.42 | 362,065 | +0.08(+0.23%) |
Jan 04, 2013 | 35.36 | 35.48 | 34.90 | 35.34 | 585,119 | +0.18(+0.51%) |
Jan 03, 2013 | 35.50 | 35.74 | 34.83 | 35.16 | 462,253 | -0.32(-0.90%) |
Jan 02, 2013 | 35.15 | 35.48 | 34.34 | 35.48 | 840,314 | +1.14(+3.32%) |
Dec 31, 2012 | 33.51 | 34.41 | 33.47 | 34.34 | 941,086 | +0.87(+2.60%) |
Dec 28, 2012 | 34.15 | 34.42 | 33.45 | 33.47 | 561,524 | -0.98(-2.84%) |
Dec 27, 2012 | 34.77 | 34.84 | 33.76 | 34.45 | 258,847 | -0.24(-0.69%) |
Dec 26, 2012 | 35.26 | 35.29 | 34.65 | 34.69 | 132,988 | -0.34(-0.97%) |
Dec 24, 2012 | 35.34 | 35.50 | 35.00 | 35.03 | 138,440 | -0.58(-1.63%) |
Dec 21, 2012 | 35.53 | 35.76 | 35.01 | 35.61 | 733,385 | -0.41(-1.14%) |
Dec 20, 2012 | 36.00 | 36.22 | 35.59 | 36.02 | 357,609 | +0.03(+0.08%) |
Dec 19, 2012 | 36.48 | 36.51 | 35.87 | 35.99 | 522,581 | -0.51(-1.40%) |
Dec 18, 2012 | 35.46 | 36.72 | 35.39 | 36.50 | 666,430 | +1.01(+2.85%) |
Dec 17, 2012 | 35.38 | 35.67 | 35.22 | 35.49 | 265,383 | +0.21(+0.60%) |
Dec 14, 2012 | 35.45 | 35.93 | 35.10 | 35.28 | 565,371 | +0.37(+1.06%) |
Dec 13, 2012 | 35.88 | 35.92 | 34.78 | 34.91 | 385,567 | -0.98(-2.73%) |
Dec 12, 2012 | 36.33 | 36.33 | 35.76 | 35.89 | 291,869 | -0.18(-0.50%) |
Dec 11, 2012 | 36.31 | 36.37 | 35.80 | 36.07 | 222,088 | +0.11(+0.31%) |
Dec 10, 2012 | 36.22 | 36.53 | 35.87 | 35.96 | 250,782 | -0.22(-0.61%) |
Dec 07, 2012 | 36.38 | 36.38 | 35.51 | 36.18 | 346,028 | +0.12(+0.33%) |
Dec 06, 2012 | 36.78 | 36.78 | 35.52 | 36.06 | 487,550 | -0.79(-2.14%) |
Dec 05, 2012 | 36.50 | 37.18 | 36.32 | 36.85 | 454,996 | +0.54(+1.49%) |