Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 46.20 | 46.46 | 46.02 | 46.06 | 684,364 | +0.02(+0.04%) |
Feb 27, 2013 | 45.64 | 46.69 | 45.64 | 46.05 | 581,720 | +0.38(+0.84%) |
Feb 26, 2013 | 45.76 | 45.95 | 45.14 | 45.66 | 689,024 | +0.14(+0.30%) |
Feb 25, 2013 | 46.28 | 46.71 | 45.48 | 45.53 | 960,607 | -0.52(-1.14%) |
Feb 22, 2013 | 45.79 | 46.26 | 45.77 | 46.05 | 579,313 | +0.60(+1.33%) |
Feb 21, 2013 | 45.84 | 45.84 | 45.27 | 45.45 | 459,244 | -0.50(-1.09%) |
Feb 20, 2013 | 46.71 | 46.88 | 45.94 | 45.95 | 428,280 | -0.93(-1.98%) |
Feb 19, 2013 | 45.23 | 46.93 | 45.23 | 46.87 | 896,110 | +1.89(+4.21%) |
Feb 15, 2013 | 45.45 | 45.83 | 44.82 | 44.98 | 1,790,825 | -0.55(-1.20%) |
Feb 14, 2013 | 45.54 | 45.67 | 45.45 | 45.53 | 351,584 | -0.14(-0.30%) |
Feb 13, 2013 | 45.56 | 45.88 | 45.56 | 45.66 | 719,800 | +0.10(+0.22%) |
Feb 12, 2013 | 45.25 | 45.71 | 45.24 | 45.57 | 550,966 | +0.32(+0.71%) |
Feb 11, 2013 | 45.43 | 45.53 | 45.06 | 45.25 | 518,119 | -0.15(-0.32%) |
Feb 08, 2013 | 45.14 | 45.45 | 45.09 | 45.39 | 213,490 | +0.25(+0.55%) |
Feb 07, 2013 | 45.21 | 45.24 | 44.62 | 45.14 | 468,216 | -0.06(-0.13%) |
Feb 06, 2013 | 44.97 | 45.34 | 44.94 | 45.20 | 341,252 | +0.37(+0.82%) |
Feb 04, 2013 | 44.79 | 45.37 | 44.74 | 44.83 | 707,850 | -0.30(-0.66%) |
Feb 01, 2013 | 44.43 | 45.39 | 44.31 | 45.13 | 715,941 | +1.05(+2.38%) |
Jan 31, 2013 | 43.08 | 44.26 | 42.98 | 44.08 | 1,038,143 | +0.89(+2.06%) |
Jan 30, 2013 | 43.63 | 43.78 | 43.14 | 43.19 | 443,497 | -0.46(-1.06%) |
Jan 29, 2013 | 43.48 | 43.69 | 43.31 | 43.65 | 517,594 | +0.13(+0.29%) |
Jan 28, 2013 | 43.57 | 43.76 | 43.35 | 43.52 | 363,312 | +0.11(+0.25%) |
Jan 25, 2013 | 43.67 | 44.23 | 42.96 | 43.41 | 429,956 | -0.03(-0.08%) |
Jan 24, 2013 | 43.11 | 43.62 | 43.11 | 43.45 | 624,671 | +0.35(+0.81%) |
Jan 23, 2013 | 43.13 | 43.34 | 42.97 | 43.10 | 320,456 | -0.02(-0.04%) |
Jan 22, 2013 | 42.65 | 43.13 | 42.61 | 43.12 | 594,109 | +0.47(+1.10%) |
Jan 18, 2013 | 42.22 | 42.67 | 41.90 | 42.65 | 314,331 | +0.56(+1.32%) |
Jan 17, 2013 | 42.02 | 42.17 | 41.85 | 42.09 | 489,817 | +0.05(+0.12%) |
Jan 16, 2013 | 42.15 | 42.26 | 41.92 | 42.04 | 313,300 | -0.30(-0.71%) |
Jan 15, 2013 | 41.71 | 42.37 | 41.71 | 42.34 | 451,723 | +0.53(+1.27%) |
Jan 14, 2013 | 41.82 | 42.09 | 41.47 | 41.81 | 399,129 | -0.02(-0.06%) |
Jan 11, 2013 | 42.23 | 42.26 | 41.69 | 41.83 | 502,849 | -0.54(-1.28%) |
Jan 10, 2013 | 42.25 | 42.45 | 41.93 | 42.37 | 316,215 | +0.38(+0.90%) |
Jan 09, 2013 | 42.02 | 42.36 | 41.89 | 42.00 | 402,036 | +0.03(+0.08%) |
Jan 08, 2013 | 42.00 | 42.40 | 41.67 | 41.96 | 523,905 | -0.05(-0.11%) |
Jan 07, 2013 | 42.22 | 42.31 | 41.88 | 42.01 | 485,227 | -0.40(-0.93%) |
Jan 04, 2013 | 42.59 | 42.74 | 42.32 | 42.41 | 391,064 | -0.14(-0.33%) |
Jan 03, 2013 | 41.98 | 43.03 | 41.78 | 42.55 | 553,810 | +0.65(+1.54%) |
Jan 02, 2013 | 42.00 | 42.16 | 41.64 | 41.90 | 1,119,728 | +0.69(+1.67%) |
Dec 31, 2012 | 40.77 | 41.27 | 40.64 | 41.21 | 432,622 | +0.37(+0.91%) |
Dec 28, 2012 | 40.74 | 41.34 | 40.63 | 40.84 | 501,573 | -0.06(-0.15%) |
Dec 27, 2012 | 41.16 | 41.20 | 40.56 | 40.90 | 613,273 | -0.15(-0.37%) |
Dec 26, 2012 | 41.42 | 41.60 | 40.89 | 41.05 | 381,156 | -0.28(-0.68%) |
Dec 24, 2012 | 41.43 | 41.50 | 41.03 | 41.34 | 221,865 | -0.08(-0.18%) |
Dec 21, 2012 | 40.89 | 41.51 | 40.80 | 41.41 | 772,279 | -0.19(-0.45%) |
Dec 20, 2012 | 41.60 | 41.73 | 41.31 | 41.60 | 558,827 | -0.00(-0.01%) |
Dec 19, 2012 | 41.71 | 41.92 | 41.59 | 41.61 | 490,167 | -0.15(-0.36%) |
Dec 18, 2012 | 41.43 | 41.87 | 41.43 | 41.76 | 539,936 | +0.53(+1.28%) |
Dec 17, 2012 | 41.00 | 41.31 | 40.89 | 41.23 | 495,760 | +0.37(+0.90%) |
Dec 14, 2012 | 40.89 | 41.26 | 40.81 | 40.86 | 363,359 | -0.14(-0.33%) |
Dec 13, 2012 | 41.46 | 41.51 | 40.85 | 41.00 | 441,853 | -0.41(-1.00%) |
Dec 12, 2012 | 41.65 | 41.70 | 41.34 | 41.41 | 574,844 | -0.03(-0.07%) |
Dec 11, 2012 | 41.72 | 41.84 | 41.27 | 41.44 | 408,648 | -0.19(-0.45%) |
Dec 10, 2012 | 40.96 | 41.68 | 40.67 | 41.63 | 585,989 | +0.66(+1.62%) |
Dec 07, 2012 | 41.10 | 41.10 | 40.56 | 40.97 | 724,974 | +0.07(+0.17%) |
Dec 06, 2012 | 40.79 | 41.32 | 40.70 | 40.89 | 922,773 | -0.02(-0.06%) |
Dec 05, 2012 | 40.62 | 41.05 | 40.35 | 40.92 | 626,708 | +0.29(+0.72%) |