Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 42.37 | 42.60 | 41.88 | 42.18 | 232,263 | +0.11(+0.26%) |
Feb 27, 2013 | 40.77 | 42.26 | 40.77 | 42.07 | 218,700 | +1.26(+3.08%) |
Feb 26, 2013 | 40.67 | 41.07 | 40.28 | 40.81 | 282,223 | +0.20(+0.49%) |
Feb 25, 2013 | 42.49 | 42.49 | 40.57 | 40.61 | 224,088 | -1.70(-4.02%) |
Feb 22, 2013 | 42.03 | 42.32 | 41.90 | 42.32 | 174,671 | +0.52(+1.24%) |
Feb 21, 2013 | 41.17 | 43.21 | 41.17 | 41.80 | 414,601 | +0.59(+1.44%) |
Feb 20, 2013 | 42.52 | 42.59 | 41.15 | 41.21 | 419,234 | -1.43(-3.36%) |
Feb 19, 2013 | 41.93 | 42.80 | 41.61 | 42.64 | 515,737 | +0.26(+0.61%) |
Feb 15, 2013 | 41.88 | 42.38 | 41.85 | 42.38 | 291,638 | +0.70(+1.68%) |
Feb 14, 2013 | 41.20 | 41.76 | 41.12 | 41.68 | 101,709 | +0.29(+0.69%) |
Feb 13, 2013 | 41.24 | 41.51 | 40.87 | 41.39 | 122,629 | +0.25(+0.61%) |
Feb 12, 2013 | 40.87 | 41.14 | 40.77 | 41.14 | 79,888 | +0.34(+0.83%) |
Feb 11, 2013 | 40.95 | 41.02 | 40.68 | 40.80 | 85,601 | -0.18(-0.44%) |
Feb 08, 2013 | 40.66 | 41.42 | 40.62 | 40.98 | 97,686 | +0.40(+0.99%) |
Feb 07, 2013 | 40.95 | 40.99 | 40.38 | 40.58 | 73,041 | -0.36(-0.88%) |
Feb 06, 2013 | 40.75 | 41.08 | 40.59 | 40.94 | 88,130 | +0.04(+0.11%) |
Feb 04, 2013 | 41.83 | 41.85 | 40.69 | 40.89 | 316,471 | -1.19(-2.83%) |
Feb 01, 2013 | 41.62 | 42.19 | 41.57 | 42.08 | 197,785 | +0.76(+1.84%) |
Jan 31, 2013 | 40.77 | 41.40 | 40.65 | 41.32 | 213,237 | +0.51(+1.25%) |
Jan 30, 2013 | 40.78 | 40.86 | 40.58 | 40.81 | 235,857 | -0.04(-0.09%) |
Jan 29, 2013 | 40.50 | 40.86 | 40.07 | 40.85 | 215,367 | +0.24(+0.60%) |
Jan 28, 2013 | 40.69 | 40.78 | 40.45 | 40.60 | 170,076 | -0.05(-0.13%) |
Jan 25, 2013 | 40.51 | 40.66 | 40.10 | 40.66 | 162,803 | +0.35(+0.87%) |
Jan 24, 2013 | 39.59 | 40.63 | 39.59 | 40.31 | 226,268 | +0.58(+1.47%) |
Jan 23, 2013 | 39.98 | 40.17 | 39.59 | 39.73 | 165,287 | -0.29(-0.72%) |
Jan 22, 2013 | 39.84 | 40.23 | 39.66 | 40.01 | 150,116 | +0.13(+0.31%) |
Jan 18, 2013 | 40.15 | 40.15 | 39.55 | 39.89 | 198,759 | -0.17(-0.43%) |
Jan 17, 2013 | 39.36 | 40.34 | 39.19 | 40.06 | 312,228 | +0.89(+2.27%) |
Jan 16, 2013 | 38.82 | 39.26 | 38.54 | 39.17 | 172,008 | +0.33(+0.85%) |
Jan 15, 2013 | 38.61 | 38.97 | 38.21 | 38.84 | 219,336 | -0.06(-0.16%) |
Jan 14, 2013 | 39.26 | 39.26 | 38.84 | 38.90 | 95,934 | -0.41(-1.05%) |
Jan 11, 2013 | 38.98 | 39.35 | 38.77 | 39.31 | 125,188 | +0.38(+0.97%) |
Jan 10, 2013 | 39.26 | 39.33 | 38.51 | 38.94 | 189,771 | -0.02(-0.05%) |
Jan 09, 2013 | 39.07 | 39.24 | 38.79 | 38.96 | 140,549 | +0.02(+0.05%) |
Jan 08, 2013 | 38.83 | 39.18 | 38.52 | 38.94 | 177,327 | +0.04(+0.09%) |
Jan 07, 2013 | 39.07 | 39.26 | 38.61 | 38.90 | 309,333 | -1.06(-2.65%) |
Jan 04, 2013 | 40.14 | 40.28 | 39.82 | 39.96 | 159,308 | -0.12(-0.29%) |
Jan 03, 2013 | 40.47 | 40.64 | 39.91 | 40.08 | 230,070 | -0.34(-0.84%) |
Jan 02, 2013 | 40.18 | 40.53 | 38.53 | 40.42 | 468,961 | +1.88(+4.89%) |
Dec 31, 2012 | 38.07 | 38.89 | 37.99 | 38.53 | 283,756 | +0.39(+1.03%) |
Dec 28, 2012 | 37.93 | 38.34 | 37.81 | 38.14 | 157,166 | -0.11(-0.28%) |
Dec 27, 2012 | 37.92 | 38.34 | 37.72 | 38.25 | 209,575 | +0.46(+1.21%) |
Dec 26, 2012 | 37.57 | 37.92 | 37.50 | 37.79 | 70,269 | +0.22(+0.57%) |
Dec 24, 2012 | 37.89 | 37.93 | 37.52 | 37.58 | 59,761 | -0.48(-1.27%) |
Dec 21, 2012 | 37.58 | 38.28 | 37.58 | 38.06 | 501,518 | -0.04(-0.09%) |
Dec 20, 2012 | 37.95 | 38.33 | 37.83 | 38.09 | 128,564 | +0.13(+0.33%) |
Dec 19, 2012 | 38.01 | 38.31 | 37.71 | 37.97 | 98,417 | +0.05(+0.14%) |
Dec 18, 2012 | 37.49 | 37.97 | 37.18 | 37.92 | 220,533 | +0.48(+1.29%) |
Dec 17, 2012 | 37.00 | 37.49 | 36.85 | 37.43 | 256,863 | +0.54(+1.46%) |
Dec 14, 2012 | 36.54 | 37.20 | 36.40 | 36.89 | 165,998 | +0.19(+0.51%) |
Dec 13, 2012 | 36.56 | 36.89 | 36.32 | 36.71 | 99,223 | +0.08(+0.22%) |
Dec 12, 2012 | 36.60 | 36.92 | 36.30 | 36.62 | 162,485 | +0.23(+0.64%) |
Dec 11, 2012 | 36.58 | 36.74 | 36.34 | 36.39 | 153,751 | -0.06(-0.17%) |
Dec 10, 2012 | 36.34 | 36.46 | 36.14 | 36.45 | 248,965 | +0.16(+0.44%) |
Dec 07, 2012 | 36.65 | 36.73 | 36.13 | 36.29 | 81,784 | -0.22(-0.61%) |
Dec 06, 2012 | 36.37 | 36.53 | 36.05 | 36.52 | 75,550 | +0.08(+0.22%) |
Dec 05, 2012 | 36.71 | 36.71 | 36.09 | 36.44 | 169,737 | -0.20(-0.54%) |