Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 39.01 | 39.44 | 38.67 | 38.76 | 92,794 | -0.30(-0.77%) |
Feb 27, 2013 | 37.97 | 39.24 | 37.92 | 39.06 | 74,692 | +1.06(+2.79%) |
Feb 26, 2013 | 38.09 | 39.61 | 37.35 | 38.00 | 201,771 | -0.30(-0.78%) |
Feb 25, 2013 | 41.51 | 41.51 | 38.25 | 38.30 | 134,773 | -3.40(-8.15%) |
Feb 22, 2013 | 42.68 | 42.68 | 41.39 | 41.70 | 59,265 | -0.89(-2.09%) |
Feb 21, 2013 | 41.96 | 42.93 | 41.64 | 42.59 | 49,572 | +0.56(+1.33%) |
Feb 20, 2013 | 43.80 | 43.80 | 41.77 | 42.03 | 123,715 | -1.96(-4.46%) |
Feb 19, 2013 | 43.77 | 44.14 | 43.33 | 43.99 | 104,588 | +0.49(+1.13%) |
Feb 15, 2013 | 43.47 | 43.96 | 43.10 | 43.50 | 139,262 | +0.42(+0.97%) |
Feb 14, 2013 | 42.28 | 43.35 | 42.25 | 43.08 | 43,447 | +0.65(+1.53%) |
Feb 13, 2013 | 42.65 | 42.98 | 42.32 | 42.43 | 47,542 | -0.29(-0.68%) |
Feb 12, 2013 | 42.78 | 42.99 | 42.29 | 42.72 | 28,019 | -0.07(-0.16%) |
Feb 11, 2013 | 43.57 | 43.57 | 42.66 | 42.79 | 49,965 | -0.41(-0.95%) |
Feb 08, 2013 | 43.07 | 43.54 | 42.80 | 43.20 | 32,794 | +0.06(+0.14%) |
Feb 07, 2013 | 43.20 | 43.47 | 42.69 | 43.14 | 60,427 | -0.23(-0.53%) |
Feb 06, 2013 | 41.80 | 43.42 | 41.80 | 43.37 | 50,593 | +1.74(+4.18%) |
Feb 04, 2013 | 42.35 | 42.35 | 40.65 | 41.63 | 88,039 | -0.97(-2.28%) |
Feb 01, 2013 | 42.91 | 43.11 | 42.14 | 42.60 | 50,540 | -0.33(-0.77%) |
Jan 31, 2013 | 43.07 | 43.23 | 42.52 | 42.93 | 46,190 | -0.33(-0.76%) |
Jan 30, 2013 | 42.24 | 43.66 | 41.79 | 43.26 | 78,315 | +1.00(+2.37%) |
Jan 29, 2013 | 41.84 | 42.27 | 41.15 | 42.26 | 55,934 | +0.42(+1.00%) |
Jan 28, 2013 | 43.44 | 43.44 | 41.67 | 41.84 | 72,620 | -1.78(-4.08%) |
Jan 25, 2013 | 44.75 | 44.75 | 42.90 | 43.62 | 72,136 | -0.89(-2.00%) |
Jan 24, 2013 | 45.76 | 46.05 | 44.06 | 44.51 | 31,726 | +0.09(+0.20%) |
Jan 23, 2013 | 45.20 | 45.37 | 44.31 | 44.42 | 56,763 | -0.76(-1.68%) |
Jan 22, 2013 | 44.84 | 45.18 | 44.34 | 45.18 | 28,872 | +0.22(+0.49%) |
Jan 18, 2013 | 44.45 | 44.99 | 44.19 | 44.96 | 115,502 | +0.58(+1.31%) |
Jan 17, 2013 | 44.26 | 44.74 | 43.95 | 44.38 | 43,962 | +0.32(+0.73%) |
Jan 16, 2013 | 44.05 | 44.19 | 43.74 | 44.06 | 40,878 | +0.07(+0.16%) |
Jan 15, 2013 | 43.77 | 44.31 | 43.73 | 43.99 | 26,984 | -0.11(-0.25%) |
Jan 14, 2013 | 44.09 | 44.60 | 43.67 | 44.10 | 41,599 | -0.02(-0.05%) |
Jan 11, 2013 | 44.34 | 44.47 | 43.69 | 44.12 | 52,816 | -0.05(-0.11%) |
Jan 10, 2013 | 43.83 | 45.88 | 43.78 | 44.17 | 48,370 | +0.28(+0.64%) |
Jan 09, 2013 | 45.48 | 45.48 | 43.76 | 43.89 | 79,185 | -1.40(-3.09%) |
Jan 08, 2013 | 45.94 | 45.98 | 44.10 | 45.29 | 106,566 | +1.00(+2.26%) |
Jan 07, 2013 | 43.95 | 44.56 | 43.95 | 44.29 | 59,385 | +0.33(+0.75%) |
Jan 04, 2013 | 43.51 | 44.11 | 43.36 | 43.96 | 110,768 | +0.67(+1.55%) |
Jan 03, 2013 | 43.43 | 43.81 | 42.93 | 43.29 | 79,435 | +0.14(+0.32%) |
Jan 02, 2013 | 42.87 | 43.34 | 42.36 | 43.15 | 112,891 | +0.79(+1.86%) |
Dec 31, 2012 | 41.10 | 42.40 | 41.10 | 42.36 | 72,219 | +1.15(+2.79%) |
Dec 28, 2012 | 41.77 | 41.92 | 41.12 | 41.21 | 56,085 | -0.74(-1.76%) |
Dec 27, 2012 | 44.07 | 44.07 | 41.40 | 41.95 | 67,070 | -0.14(-0.33%) |
Dec 26, 2012 | 42.95 | 43.50 | 41.96 | 42.09 | 42,515 | -0.45(-1.06%) |
Dec 24, 2012 | 45.49 | 45.49 | 42.47 | 42.54 | 62,542 | -1.98(-4.45%) |
Dec 21, 2012 | 43.09 | 44.52 | 42.78 | 44.52 | 369,151 | +1.21(+2.79%) |
Dec 20, 2012 | 42.92 | 43.51 | 42.91 | 43.31 | 78,769 | +0.39(+0.91%) |
Dec 19, 2012 | 42.65 | 43.10 | 42.45 | 42.92 | 83,726 | +0.42(+0.99%) |
Dec 18, 2012 | 41.17 | 42.88 | 41.17 | 42.50 | 111,958 | +1.40(+3.41%) |
Dec 17, 2012 | 40.10 | 41.36 | 40.10 | 41.10 | 110,811 | +1.10(+2.75%) |
Dec 14, 2012 | 39.79 | 40.33 | 39.79 | 40.00 | 58,038 | -0.25(-0.62%) |
Dec 13, 2012 | 40.32 | 40.62 | 39.97 | 40.25 | 54,014 | -0.15(-0.37%) |
Dec 12, 2012 | 39.81 | 40.84 | 39.80 | 40.40 | 76,191 | +0.21(+0.52%) |
Dec 11, 2012 | 39.93 | 40.45 | 39.68 | 40.19 | 69,090 | +0.32(+0.80%) |
Dec 10, 2012 | 38.82 | 39.94 | 38.82 | 39.87 | 134,592 | +1.48(+3.86%) |
Dec 07, 2012 | 38.87 | 38.87 | 38.21 | 38.39 | 154,426 | +0.19(+0.50%) |
Dec 06, 2012 | 38.94 | 38.94 | 38.10 | 38.20 | 216,376 | -2.34(-5.77%) |
Dec 05, 2012 | 41.12 | 41.14 | 40.21 | 40.54 | 220,862 | -0.34(-0.83%) |