Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 44.47 | 44.90 | 44.47 | 44.71 | 36,445 | +0.31(+0.70%) |
Feb 27, 2013 | 44.16 | 44.42 | 44.16 | 44.40 | 28,978 | +0.11(+0.25%) |
Feb 26, 2013 | 44.16 | 44.50 | 44.16 | 44.29 | 11,470 | -0.16(-0.36%) |
Feb 25, 2013 | 44.06 | 44.50 | 44.05 | 44.45 | 15,188 | +1.74(+4.07%) |
Feb 22, 2013 | 42.74 | 42.74 | 42.68 | 42.71 | 1,596 | +0.79(+1.88%) |
Feb 21, 2013 | 41.79 | 41.99 | 41.71 | 41.92 | 4,533 | +0.37(+0.89%) |
Feb 20, 2013 | 41.79 | 41.79 | 41.55 | 41.55 | 1,704 | -0.24(-0.57%) |
Feb 19, 2013 | 41.79 | 41.79 | 41.79 | 41.79 | 177 | +0.57(+1.38%) |
Feb 15, 2013 | 41.36 | 41.37 | 41.11 | 41.22 | 3,800 | -0.34(-0.82%) |
Feb 14, 2013 | 41.19 | 41.56 | 41.19 | 41.56 | 3,939 | +0.39(+0.95%) |
Feb 13, 2013 | 41.11 | 41.18 | 41.11 | 41.17 | 1,653 | +0.20(+0.49%) |
Feb 12, 2013 | 40.81 | 41.21 | 40.81 | 40.97 | 3,357 | +1.14(+2.86%) |
Feb 11, 2013 | 40.31 | 40.31 | 39.83 | 39.83 | 15,900 | -0.42(-1.04%) |
Feb 08, 2013 | 40.25 | 40.25 | 40.25 | 40.25 | 300 | +0.04(+0.10%) |
Feb 07, 2013 | 40.35 | 40.38 | 40.16 | 40.21 | 4,522 | -0.53(-1.30%) |
Feb 06, 2013 | 40.55 | 40.74 | 40.53 | 40.74 | 3,883 | +0.65(+1.62%) |
Feb 04, 2013 | 39.95 | 40.09 | 39.91 | 40.09 | 9,235 | -1.20(-2.91%) |
Feb 01, 2013 | 41.64 | 41.69 | 41.20 | 41.29 | 19,180 | -2.39(-5.47%) |
Jan 31, 2013 | 43.68 | 43.68 | 43.68 | 43.68 | 110 | +0.25(+0.58%) |
Jan 30, 2013 | 43.56 | 43.56 | 43.40 | 43.43 | 1,467 | +0.47(+1.09%) |
Jan 29, 2013 | 42.93 | 42.96 | 42.93 | 42.96 | 2,000 | +0.28(+0.66%) |
Jan 28, 2013 | 42.67 | 42.68 | 42.59 | 42.68 | 5,664 | -0.49(-1.14%) |
Jan 25, 2013 | 43.39 | 43.39 | 43.15 | 43.17 | 2,814 | +0.62(+1.46%) |
Jan 24, 2013 | 42.74 | 42.79 | 42.55 | 42.55 | 33,440 | -0.52(-1.21%) |
Jan 22, 2013 | 43.07 | 43.07 | 43.07 | 0 | -0.22(-0.51%) | |
Jan 18, 2013 | 43.33 | 43.43 | 43.29 | 43.29 | 1,459 | +0.39(+0.91%) |
Jan 17, 2013 | 42.93 | 42.93 | 42.81 | 42.90 | 1,720 | -0.37(-0.86%) |
Jan 16, 2013 | 43.21 | 43.28 | 43.19 | 43.27 | 2,400 | -0.38(-0.87%) |
Jan 15, 2013 | 43.59 | 43.74 | 43.55 | 43.65 | 2,710 | +1.45(+3.44%) |
Jan 14, 2013 | 42.36 | 42.39 | 42.20 | 42.20 | 7,408 | -0.01(-0.02%) |
Jan 12, 2013 | 42.31 | 42.31 | 42.13 | 42.21 | 2,671 | +0.00(+0.00%) |
Jan 11, 2013 | 42.31 | 42.31 | 42.13 | 42.21 | 2,671 | +0.40(+0.96%) |
Jan 10, 2013 | 41.90 | 41.90 | 41.81 | 41.81 | 5,800 | -0.19(-0.45%) |
Jan 09, 2013 | 41.92 | 42.00 | 41.89 | 42.00 | 591 | +0.19(+0.45%) |
Jan 08, 2013 | 41.80 | 41.92 | 41.72 | 41.81 | 3,925 | +0.42(+1.01%) |
Jan 07, 2013 | 41.47 | 41.47 | 41.39 | 41.39 | 400 | +0.08(+0.19%) |
Jan 04, 2013 | 41.56 | 41.56 | 41.20 | 41.31 | 3,508 | -0.92(-2.18%) |
Jan 03, 2013 | 42.31 | 42.35 | 42.19 | 42.23 | 4,326 | -0.07(-0.17%) |
Jan 02, 2013 | 42.30 | 42.30 | 41.80 | 42.30 | 1,918 | +0.50(+1.20%) |
Dec 31, 2012 | 41.85 | 41.85 | 41.65 | 41.80 | 1,264 | +0.19(+0.46%) |
Dec 28, 2012 | 41.59 | 41.61 | 41.59 | 41.61 | 606 | -0.79(-1.86%) |
Dec 27, 2012 | 42.40 | 42.45 | 42.30 | 42.40 | 2,036 | -0.09(-0.21%) |
Dec 26, 2012 | 42.58 | 42.58 | 42.49 | 42.49 | 1,329 | -0.19(-0.44%) |
Dec 24, 2012 | 42.61 | 42.68 | 42.61 | 42.68 | 1,358 | -0.06(-0.14%) |
Dec 21, 2012 | 42.80 | 42.87 | 42.66 | 42.74 | 7,589 | +0.45(+1.06%) |
Dec 20, 2012 | 42.30 | 42.30 | 42.29 | 42.29 | 351 | +0.09(+0.21%) |
Dec 19, 2012 | 41.99 | 42.25 | 41.90 | 42.20 | 9,156 | +0.41(+0.98%) |
Dec 18, 2012 | 41.87 | 41.87 | 41.79 | 41.79 | 737 | +0.00(+0.00%) |
Dec 17, 2012 | 41.74 | 41.88 | 41.71 | 41.79 | 1,403 | +0.25(+0.59%) |
Dec 14, 2012 | 41.54 | 41.54 | 41.54 | 41.54 | 250 | -0.29(-0.68%) |
Dec 13, 2012 | 41.80 | 41.83 | 41.79 | 41.83 | 429 | -0.34(-0.81%) |
Dec 12, 2012 | 42.17 | 42.17 | 42.17 | 42.17 | 317 | -0.48(-1.13%) |
Dec 11, 2012 | 42.78 | 42.78 | 42.65 | 42.65 | 2,966 | +0.23(+0.54%) |
Dec 10, 2012 | 42.40 | 42.47 | 42.40 | 42.42 | 1,174 | +0.34(+0.81%) |
Dec 07, 2012 | 42.53 | 42.53 | 42.00 | 42.08 | 6,625 | +0.01(+0.02%) |
Dec 06, 2012 | 42.09 | 42.09 | 42.07 | 42.07 | 208 | +0.17(+0.41%) |
Dec 05, 2012 | 41.84 | 41.90 | 41.71 | 41.90 | 3,508 | +0.18(+0.43%) |