Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 45.95 | 46.37 | 45.83 | 45.93 | 346,575 | +0.20(+0.43%) |
Feb 27, 2013 | 44.85 | 45.96 | 44.85 | 45.73 | 243,840 | +0.84(+1.86%) |
Feb 26, 2013 | 44.78 | 45.18 | 44.18 | 44.90 | 374,510 | +0.46(+1.03%) |
Feb 25, 2013 | 45.90 | 46.05 | 44.43 | 44.44 | 275,663 | -1.38(-3.02%) |
Feb 22, 2013 | 45.31 | 45.89 | 44.39 | 45.82 | 301,655 | +0.68(+1.51%) |
Feb 21, 2013 | 45.69 | 45.75 | 44.96 | 45.14 | 398,198 | -0.49(-1.08%) |
Feb 20, 2013 | 46.22 | 46.34 | 45.58 | 45.63 | 394,109 | -0.79(-1.69%) |
Feb 19, 2013 | 45.77 | 46.52 | 45.66 | 46.42 | 478,608 | +0.61(+1.32%) |
Feb 15, 2013 | 45.73 | 45.83 | 45.24 | 45.81 | 297,197 | +0.26(+0.58%) |
Feb 14, 2013 | 45.61 | 45.81 | 45.48 | 45.55 | 549,493 | -0.11(-0.23%) |
Feb 13, 2013 | 45.07 | 45.73 | 45.00 | 45.66 | 513,517 | +0.61(+1.35%) |
Feb 12, 2013 | 44.99 | 45.27 | 44.94 | 45.05 | 327,951 | -0.01(-0.02%) |
Feb 11, 2013 | 45.03 | 45.36 | 44.87 | 45.06 | 197,606 | +0.09(+0.20%) |
Feb 08, 2013 | 44.49 | 45.09 | 44.49 | 44.97 | 267,929 | +0.60(+1.35%) |
Feb 07, 2013 | 44.38 | 44.51 | 43.98 | 44.37 | 286,833 | +0.02(+0.04%) |
Feb 06, 2013 | 44.17 | 44.42 | 44.00 | 44.35 | 451,541 | +0.43(+0.97%) |
Feb 04, 2013 | 44.19 | 44.26 | 43.85 | 43.93 | 355,899 | -0.36(-0.81%) |
Feb 01, 2013 | 44.36 | 44.41 | 44.03 | 44.29 | 605,748 | +0.10(+0.22%) |
Jan 31, 2013 | 44.08 | 44.76 | 43.88 | 44.19 | 1,036,531 | +0.16(+0.37%) |
Jan 30, 2013 | 44.31 | 44.35 | 43.85 | 44.03 | 398,951 | -0.36(-0.81%) |
Jan 29, 2013 | 43.61 | 44.44 | 43.26 | 44.39 | 425,499 | +0.76(+1.75%) |
Jan 28, 2013 | 43.77 | 44.00 | 42.83 | 43.63 | 440,710 | -0.24(-0.54%) |
Jan 25, 2013 | 43.32 | 43.99 | 43.31 | 43.86 | 654,432 | +0.57(+1.33%) |
Jan 24, 2013 | 42.68 | 43.33 | 42.68 | 43.29 | 413,111 | +0.44(+1.03%) |
Jan 23, 2013 | 42.71 | 42.99 | 42.59 | 42.85 | 230,407 | +0.16(+0.38%) |
Jan 22, 2013 | 42.36 | 42.68 | 41.99 | 42.68 | 240,181 | +0.33(+0.77%) |
Jan 18, 2013 | 42.79 | 43.01 | 42.21 | 42.36 | 267,368 | -0.26(-0.62%) |
Jan 17, 2013 | 42.21 | 42.75 | 42.09 | 42.62 | 192,275 | +0.66(+1.56%) |
Jan 16, 2013 | 41.69 | 42.04 | 41.49 | 41.96 | 225,881 | +0.10(+0.23%) |
Jan 15, 2013 | 41.52 | 41.94 | 41.52 | 41.86 | 308,698 | +0.06(+0.14%) |
Jan 14, 2013 | 41.94 | 41.99 | 41.58 | 41.81 | 142,348 | -0.19(-0.45%) |
Jan 11, 2013 | 41.60 | 42.14 | 41.50 | 41.99 | 288,926 | +0.31(+0.75%) |
Jan 10, 2013 | 42.19 | 42.31 | 41.32 | 41.68 | 309,548 | -0.38(-0.90%) |
Jan 09, 2013 | 41.58 | 42.09 | 41.40 | 42.06 | 374,277 | +0.55(+1.32%) |
Jan 08, 2013 | 41.92 | 42.03 | 41.21 | 41.51 | 226,957 | -0.27(-0.65%) |
Jan 07, 2013 | 41.81 | 41.94 | 41.54 | 41.78 | 285,254 | -0.09(-0.22%) |
Jan 04, 2013 | 41.50 | 42.05 | 41.41 | 41.87 | 374,355 | +0.46(+1.10%) |
Jan 03, 2013 | 40.85 | 41.70 | 40.85 | 41.41 | 424,843 | +0.52(+1.27%) |
Jan 02, 2013 | 40.94 | 40.99 | 39.86 | 40.90 | 589,944 | +1.03(+2.59%) |
Dec 31, 2012 | 39.41 | 39.98 | 39.17 | 39.86 | 324,112 | +0.59(+1.50%) |
Dec 28, 2012 | 39.00 | 39.58 | 39.00 | 39.27 | 267,883 | -0.11(-0.27%) |
Dec 27, 2012 | 39.63 | 39.70 | 38.86 | 39.38 | 281,972 | -0.11(-0.27%) |
Dec 26, 2012 | 39.79 | 39.88 | 39.31 | 39.49 | 543,931 | -0.30(-0.74%) |
Dec 24, 2012 | 40.04 | 40.15 | 39.48 | 39.78 | 126,955 | -0.19(-0.47%) |
Dec 21, 2012 | 39.09 | 39.97 | 38.59 | 39.97 | 1,516,833 | -0.08(-0.20%) |
Dec 20, 2012 | 39.59 | 40.11 | 39.32 | 40.05 | 309,581 | +0.42(+1.05%) |
Dec 19, 2012 | 40.01 | 40.10 | 39.42 | 39.63 | 376,085 | -0.21(-0.53%) |
Dec 18, 2012 | 39.41 | 39.99 | 39.41 | 39.85 | 405,053 | +0.37(+0.93%) |
Dec 17, 2012 | 39.45 | 39.51 | 38.98 | 39.48 | 329,950 | +0.25(+0.65%) |
Dec 14, 2012 | 39.07 | 39.31 | 38.79 | 39.23 | 437,825 | -0.03(-0.08%) |
Dec 13, 2012 | 39.30 | 39.54 | 38.99 | 39.26 | 422,523 | -0.05(-0.13%) |
Dec 12, 2012 | 39.27 | 39.66 | 39.06 | 39.31 | 581,494 | +0.18(+0.46%) |
Dec 11, 2012 | 39.17 | 39.30 | 38.72 | 39.13 | 448,011 | +0.11(+0.27%) |
Dec 10, 2012 | 38.71 | 39.16 | 38.51 | 39.02 | 334,606 | +0.24(+0.63%) |
Dec 07, 2012 | 38.83 | 39.09 | 38.38 | 38.78 | 367,998 | +0.11(+0.30%) |
Dec 06, 2012 | 38.67 | 38.95 | 38.51 | 38.66 | 324,763 | +0.00(+0.00%) |
Dec 05, 2012 | 38.47 | 38.92 | 38.27 | 38.66 | 510,084 | +0.21(+0.55%) |