Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 46.67 | 46.90 | 46.58 | 46.68 | 806,699 | -0.07(-0.16%) |
Feb 27, 2013 | 46.62 | 47.16 | 46.45 | 46.75 | 419,998 | +0.28(+0.59%) |
Feb 26, 2013 | 46.36 | 46.68 | 46.07 | 46.48 | 335,166 | +0.24(+0.52%) |
Feb 25, 2013 | 46.74 | 46.79 | 46.23 | 46.23 | 382,756 | -0.41(-0.88%) |
Feb 22, 2013 | 46.32 | 46.85 | 46.25 | 46.64 | 506,071 | +0.29(+0.62%) |
Feb 21, 2013 | 46.51 | 46.58 | 46.15 | 46.36 | 703,485 | +0.11(+0.23%) |
Feb 20, 2013 | 46.27 | 46.66 | 46.20 | 46.25 | 553,297 | +0.00(+0.00%) |
Feb 19, 2013 | 45.77 | 46.25 | 45.76 | 46.25 | 357,807 | +0.64(+1.40%) |
Feb 15, 2013 | 45.49 | 45.83 | 45.45 | 45.61 | 322,169 | +0.20(+0.43%) |
Feb 14, 2013 | 45.19 | 45.62 | 45.19 | 45.41 | 605,367 | +0.10(+0.22%) |
Feb 13, 2013 | 45.51 | 45.62 | 45.10 | 45.31 | 191,732 | +0.01(+0.01%) |
Feb 12, 2013 | 45.23 | 45.37 | 44.98 | 45.31 | 218,007 | +0.09(+0.21%) |
Feb 11, 2013 | 44.74 | 45.49 | 44.73 | 45.21 | 516,913 | +0.52(+1.17%) |
Feb 08, 2013 | 44.51 | 45.17 | 44.30 | 44.69 | 552,803 | +0.71(+1.60%) |
Feb 07, 2013 | 45.22 | 45.22 | 43.98 | 43.98 | 539,576 | +0.01(+0.02%) |
Feb 06, 2013 | 43.79 | 44.33 | 43.53 | 43.98 | 581,416 | -0.26(-0.59%) |
Feb 04, 2013 | 44.18 | 44.55 | 44.12 | 44.24 | 511,387 | +0.01(+0.02%) |
Feb 01, 2013 | 44.18 | 44.37 | 44.03 | 44.23 | 391,793 | +0.29(+0.66%) |
Jan 31, 2013 | 44.44 | 44.44 | 43.73 | 43.94 | 324,567 | -0.42(-0.95%) |
Jan 30, 2013 | 44.66 | 44.75 | 44.30 | 44.37 | 265,152 | -0.46(-1.03%) |
Jan 29, 2013 | 44.58 | 44.84 | 44.37 | 44.83 | 316,481 | +0.38(+0.85%) |
Jan 28, 2013 | 44.50 | 44.61 | 44.27 | 44.45 | 292,637 | -0.05(-0.11%) |
Jan 25, 2013 | 44.85 | 44.88 | 44.33 | 44.50 | 291,075 | -0.20(-0.45%) |
Jan 24, 2013 | 44.97 | 45.00 | 44.52 | 44.70 | 228,581 | -0.11(-0.26%) |
Jan 23, 2013 | 44.64 | 44.86 | 44.44 | 44.82 | 327,813 | +0.46(+1.05%) |
Jan 22, 2013 | 44.33 | 44.49 | 44.24 | 44.35 | 288,518 | +0.11(+0.24%) |
Jan 18, 2013 | 44.32 | 44.37 | 44.10 | 44.24 | 200,183 | -0.08(-0.18%) |
Jan 17, 2013 | 44.47 | 44.55 | 44.23 | 44.33 | 216,800 | +0.01(+0.03%) |
Jan 16, 2013 | 44.37 | 44.45 | 44.16 | 44.31 | 311,039 | -0.14(-0.32%) |
Jan 15, 2013 | 44.20 | 44.49 | 44.20 | 44.45 | 262,298 | +0.22(+0.50%) |
Jan 14, 2013 | 43.89 | 44.32 | 43.70 | 44.23 | 375,682 | +0.44(+1.01%) |
Jan 11, 2013 | 43.76 | 43.79 | 43.38 | 43.79 | 247,221 | +0.07(+0.16%) |
Jan 10, 2013 | 43.80 | 43.80 | 43.49 | 43.72 | 284,234 | +0.00(+0.00%) |
Jan 09, 2013 | 43.72 | 43.89 | 43.62 | 43.72 | 252,595 | +0.05(+0.12%) |
Jan 08, 2013 | 43.77 | 43.90 | 43.48 | 43.66 | 186,114 | -0.10(-0.23%) |
Jan 07, 2013 | 43.71 | 43.88 | 43.47 | 43.76 | 201,467 | +0.06(+0.14%) |
Jan 04, 2013 | 43.58 | 43.73 | 43.43 | 43.70 | 222,816 | +0.18(+0.41%) |
Jan 03, 2013 | 43.32 | 43.80 | 43.32 | 43.52 | 413,472 | +0.21(+0.49%) |
Jan 02, 2013 | 43.60 | 43.72 | 43.16 | 43.31 | 296,032 | +0.28(+0.65%) |
Dec 31, 2012 | 42.74 | 43.09 | 42.61 | 43.03 | 173,244 | +0.25(+0.58%) |
Dec 28, 2012 | 42.85 | 43.21 | 42.75 | 42.79 | 218,091 | -0.21(-0.48%) |
Dec 27, 2012 | 42.83 | 43.16 | 42.67 | 42.99 | 228,496 | +0.09(+0.22%) |
Dec 26, 2012 | 43.10 | 43.12 | 42.64 | 42.90 | 237,338 | -0.19(-0.43%) |
Dec 24, 2012 | 42.65 | 43.08 | 42.59 | 43.08 | 143,872 | +0.18(+0.42%) |
Dec 21, 2012 | 42.63 | 43.18 | 42.63 | 42.91 | 758,059 | -0.05(-0.12%) |
Dec 20, 2012 | 42.46 | 42.99 | 42.35 | 42.96 | 260,526 | +0.58(+1.37%) |
Dec 19, 2012 | 42.51 | 42.60 | 42.35 | 42.38 | 229,655 | -0.10(-0.23%) |
Dec 18, 2012 | 42.15 | 42.48 | 42.14 | 42.48 | 396,221 | +0.43(+1.01%) |
Dec 17, 2012 | 42.10 | 42.41 | 41.89 | 42.05 | 362,684 | -0.01(-0.02%) |
Dec 14, 2012 | 41.94 | 42.17 | 41.91 | 42.06 | 519,463 | +0.13(+0.30%) |
Dec 13, 2012 | 42.14 | 42.14 | 41.87 | 41.93 | 531,122 | -0.14(-0.33%) |
Dec 12, 2012 | 41.75 | 42.07 | 41.54 | 42.07 | 324,866 | +0.35(+0.83%) |
Dec 11, 2012 | 41.70 | 41.85 | 41.56 | 41.73 | 297,766 | -0.01(-0.03%) |
Dec 10, 2012 | 41.74 | 41.85 | 41.56 | 41.74 | 304,966 | -0.01(-0.02%) |
Dec 07, 2012 | 41.69 | 42.05 | 41.64 | 41.75 | 299,523 | -0.09(-0.22%) |
Dec 06, 2012 | 41.65 | 42.07 | 41.65 | 41.84 | 484,171 | +0.11(+0.26%) |
Dec 05, 2012 | 41.91 | 41.91 | 41.43 | 41.73 | 364,949 | -0.03(-0.08%) |