Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 36.21 | 36.38 | 35.32 | 35.78 | 419,155 | -0.39(-1.07%) |
Feb 27, 2013 | 36.16 | 36.24 | 35.61 | 36.16 | 347,084 | -0.24(-0.67%) |
Feb 26, 2013 | 35.81 | 36.67 | 35.38 | 36.41 | 410,177 | +0.62(+1.72%) |
Feb 22, 2013 | 35.03 | 35.92 | 34.86 | 35.79 | 388,023 | +0.59(+1.66%) |
Feb 21, 2013 | 35.36 | 36.08 | 35.05 | 35.21 | 598,534 | -0.16(-0.44%) |
Feb 20, 2013 | 36.08 | 36.51 | 35.24 | 35.36 | 712,515 | -1.46(-3.97%) |
Feb 19, 2013 | 36.84 | 37.11 | 36.40 | 36.82 | 449,755 | -0.43(-1.15%) |
Feb 15, 2013 | 37.99 | 38.02 | 35.81 | 37.25 | 957,990 | -1.17(-3.05%) |
Feb 14, 2013 | 38.55 | 38.95 | 38.31 | 38.42 | 192,678 | -0.24(-0.63%) |
Feb 13, 2013 | 39.56 | 39.60 | 38.48 | 38.67 | 389,761 | -0.88(-2.23%) |
Feb 12, 2013 | 39.31 | 39.86 | 39.30 | 39.55 | 136,693 | +0.20(+0.51%) |
Feb 11, 2013 | 39.75 | 39.83 | 39.05 | 39.35 | 312,893 | -0.71(-1.78%) |
Feb 08, 2013 | 40.17 | 40.24 | 39.95 | 40.06 | 113,464 | -0.25(-0.63%) |
Feb 07, 2013 | 39.63 | 40.52 | 39.63 | 40.32 | 196,070 | +0.42(+1.06%) |
Feb 06, 2013 | 40.48 | 40.85 | 39.72 | 39.89 | 390,171 | -0.67(-1.66%) |
Feb 04, 2013 | 40.12 | 40.76 | 40.05 | 40.57 | 237,910 | +0.38(+0.94%) |
Feb 01, 2013 | 39.88 | 40.49 | 39.84 | 40.19 | 233,509 | +0.56(+1.42%) |
Jan 31, 2013 | 39.91 | 40.27 | 39.53 | 39.63 | 330,515 | -0.61(-1.51%) |
Jan 30, 2013 | 39.89 | 40.46 | 39.89 | 40.23 | 428,448 | +0.48(+1.21%) |
Jan 29, 2013 | 38.79 | 39.77 | 38.63 | 39.75 | 346,754 | +1.16(+3.02%) |
Jan 28, 2013 | 38.10 | 38.68 | 37.93 | 38.59 | 476,916 | +0.19(+0.50%) |
Jan 25, 2013 | 39.04 | 39.04 | 37.88 | 38.39 | 423,619 | -0.70(-1.78%) |
Jan 24, 2013 | 39.86 | 39.89 | 38.84 | 39.09 | 492,762 | -0.92(-2.30%) |
Jan 23, 2013 | 40.48 | 40.88 | 39.85 | 40.01 | 435,487 | -0.76(-1.86%) |
Jan 22, 2013 | 41.05 | 41.33 | 40.49 | 40.77 | 330,987 | -0.32(-0.78%) |
Jan 18, 2013 | 41.97 | 41.97 | 41.05 | 41.09 | 250,197 | -0.74(-1.77%) |
Jan 17, 2013 | 41.78 | 42.11 | 41.44 | 41.83 | 192,787 | -0.07(-0.16%) |
Jan 16, 2013 | 41.87 | 42.10 | 41.77 | 41.89 | 164,510 | -0.19(-0.44%) |
Jan 15, 2013 | 41.77 | 42.22 | 41.68 | 42.08 | 151,224 | +0.29(+0.69%) |
Jan 14, 2013 | 41.86 | 42.16 | 41.72 | 41.79 | 145,960 | -0.02(-0.05%) |
Jan 11, 2013 | 42.01 | 42.04 | 41.49 | 41.81 | 194,295 | -0.10(-0.25%) |
Jan 10, 2013 | 42.20 | 42.35 | 41.62 | 41.92 | 283,267 | -0.06(-0.14%) |
Jan 09, 2013 | 42.16 | 42.37 | 41.81 | 41.98 | 150,706 | -0.08(-0.19%) |
Jan 08, 2013 | 41.82 | 42.17 | 41.65 | 42.06 | 188,182 | +0.39(+0.93%) |
Jan 07, 2013 | 41.97 | 42.01 | 41.62 | 41.67 | 243,486 | -0.36(-0.86%) |
Jan 04, 2013 | 41.53 | 42.10 | 41.32 | 42.04 | 269,137 | +0.22(+0.53%) |
Jan 03, 2013 | 43.34 | 43.34 | 41.65 | 41.81 | 314,172 | -1.33(-3.08%) |
Jan 02, 2013 | 43.63 | 43.63 | 43.07 | 43.14 | 396,192 | +0.74(+1.75%) |
Dec 31, 2012 | 41.91 | 42.83 | 41.91 | 42.40 | 353,845 | +0.36(+0.85%) |
Dec 28, 2012 | 42.17 | 42.50 | 41.94 | 42.04 | 244,950 | -0.20(-0.47%) |
Dec 27, 2012 | 41.90 | 42.60 | 41.74 | 42.24 | 302,144 | +0.57(+1.37%) |
Dec 26, 2012 | 42.13 | 42.44 | 41.65 | 41.67 | 83,019 | -0.33(-0.78%) |
Dec 24, 2012 | 42.00 | 42.14 | 41.80 | 42.00 | 63,191 | -0.20(-0.47%) |
Dec 21, 2012 | 41.29 | 42.33 | 41.27 | 42.20 | 324,742 | +0.56(+1.34%) |
Dec 20, 2012 | 41.81 | 42.31 | 41.34 | 41.64 | 508,340 | -0.48(-1.14%) |
Dec 19, 2012 | 42.69 | 42.87 | 42.07 | 42.12 | 369,645 | -0.85(-1.97%) |
Dec 18, 2012 | 43.46 | 43.57 | 42.46 | 42.97 | 300,857 | -0.38(-0.87%) |
Dec 17, 2012 | 43.22 | 43.40 | 42.59 | 43.35 | 251,366 | +0.16(+0.38%) |
Dec 14, 2012 | 42.63 | 43.33 | 42.63 | 43.19 | 217,052 | +0.42(+0.99%) |
Dec 13, 2012 | 43.06 | 43.16 | 42.46 | 42.76 | 533,455 | -0.61(-1.40%) |
Dec 12, 2012 | 42.25 | 43.50 | 42.14 | 43.37 | 351,121 | +1.39(+3.32%) |
Dec 11, 2012 | 42.07 | 42.42 | 41.75 | 41.98 | 196,166 | -0.09(-0.21%) |
Dec 10, 2012 | 41.86 | 42.30 | 41.63 | 42.07 | 178,631 | +0.43(+1.03%) |
Dec 07, 2012 | 41.66 | 41.91 | 41.37 | 41.64 | 162,101 | +0.33(+0.79%) |
Dec 06, 2012 | 40.86 | 41.61 | 40.86 | 41.31 | 267,684 | +0.27(+0.65%) |
Dec 05, 2012 | 41.26 | 41.38 | 40.69 | 41.04 | 290,555 | -0.18(-0.43%) |