Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 43.12 | 43.51 | 43.04 | 43.27 | 655,525 | +0.24(+0.55%) |
Feb 27, 2013 | 42.69 | 43.21 | 42.47 | 43.03 | 338,485 | +0.30(+0.70%) |
Feb 26, 2013 | 42.85 | 42.90 | 42.38 | 42.73 | 566,960 | +0.18(+0.42%) |
Feb 25, 2013 | 43.55 | 43.55 | 42.55 | 42.55 | 416,902 | -0.84(-1.93%) |
Feb 22, 2013 | 43.45 | 43.54 | 43.23 | 43.39 | 635,470 | +0.15(+0.34%) |
Feb 21, 2013 | 43.54 | 43.71 | 43.16 | 43.24 | 594,995 | -0.34(-0.78%) |
Feb 20, 2013 | 43.59 | 43.71 | 43.47 | 43.58 | 745,466 | -0.05(-0.11%) |
Feb 19, 2013 | 43.37 | 43.63 | 43.32 | 43.63 | 558,540 | +0.32(+0.74%) |
Feb 15, 2013 | 43.60 | 43.71 | 43.26 | 43.31 | 460,384 | -0.04(-0.08%) |
Feb 14, 2013 | 43.28 | 43.52 | 43.20 | 43.35 | 484,426 | -0.06(-0.15%) |
Feb 13, 2013 | 43.03 | 43.41 | 42.74 | 43.41 | 719,277 | +0.55(+1.29%) |
Feb 12, 2013 | 42.28 | 42.96 | 42.21 | 42.86 | 492,341 | +0.62(+1.46%) |
Feb 11, 2013 | 42.45 | 42.45 | 42.15 | 42.24 | 520,108 | -0.25(-0.58%) |
Feb 08, 2013 | 42.57 | 42.63 | 42.38 | 42.49 | 391,117 | -0.01(-0.03%) |
Feb 07, 2013 | 42.46 | 42.55 | 42.00 | 42.50 | 524,531 | +0.02(+0.05%) |
Feb 06, 2013 | 42.37 | 42.60 | 42.08 | 42.48 | 632,136 | +0.72(+1.73%) |
Feb 04, 2013 | 41.68 | 41.89 | 41.60 | 41.76 | 506,327 | -0.18(-0.44%) |
Feb 01, 2013 | 42.18 | 42.18 | 41.43 | 41.94 | 808,860 | +0.21(+0.49%) |
Jan 31, 2013 | 42.05 | 42.05 | 41.57 | 41.74 | 828,627 | -0.25(-0.59%) |
Jan 30, 2013 | 41.55 | 42.40 | 41.55 | 41.99 | 890,432 | +0.47(+1.14%) |
Jan 29, 2013 | 41.61 | 41.79 | 41.37 | 41.51 | 1,182,058 | -0.03(-0.07%) |
Jan 28, 2013 | 41.34 | 41.59 | 41.15 | 41.54 | 404,977 | +0.28(+0.67%) |
Jan 25, 2013 | 41.40 | 41.46 | 41.07 | 41.26 | 531,541 | +0.00(+0.00%) |
Jan 24, 2013 | 41.23 | 41.65 | 41.12 | 41.26 | 437,187 | +0.01(+0.02%) |
Jan 23, 2013 | 41.27 | 41.37 | 41.02 | 41.26 | 509,087 | -0.11(-0.26%) |
Jan 22, 2013 | 41.32 | 41.62 | 41.18 | 41.36 | 357,176 | +0.10(+0.24%) |
Jan 18, 2013 | 41.39 | 41.48 | 41.04 | 41.26 | 320,183 | +0.09(+0.22%) |
Jan 17, 2013 | 40.88 | 41.30 | 40.83 | 41.17 | 318,349 | +0.38(+0.94%) |
Jan 16, 2013 | 40.60 | 40.87 | 40.51 | 40.79 | 272,398 | +0.19(+0.47%) |
Jan 15, 2013 | 40.23 | 40.82 | 40.23 | 40.60 | 517,012 | +0.16(+0.40%) |
Jan 14, 2013 | 40.37 | 40.51 | 40.23 | 40.43 | 286,704 | +0.05(+0.12%) |
Jan 11, 2013 | 40.29 | 40.45 | 40.00 | 40.38 | 560,069 | -0.09(-0.21%) |
Jan 10, 2013 | 40.28 | 40.47 | 39.80 | 40.47 | 760,888 | +0.09(+0.21%) |
Jan 09, 2013 | 40.28 | 40.43 | 40.19 | 40.38 | 481,422 | +0.19(+0.48%) |
Jan 08, 2013 | 40.24 | 40.37 | 39.87 | 40.19 | 555,738 | -0.12(-0.30%) |
Jan 07, 2013 | 40.20 | 40.51 | 39.91 | 40.31 | 598,796 | -0.13(-0.33%) |
Jan 04, 2013 | 39.95 | 40.50 | 39.84 | 40.45 | 684,404 | +0.52(+1.31%) |
Jan 03, 2013 | 39.53 | 40.06 | 39.38 | 39.92 | 916,796 | +0.41(+1.04%) |
Jan 02, 2013 | 39.03 | 39.51 | 38.44 | 39.51 | 751,185 | +1.07(+2.78%) |
Dec 31, 2012 | 38.27 | 38.49 | 38.17 | 38.44 | 402,690 | +0.11(+0.30%) |
Dec 28, 2012 | 38.19 | 38.50 | 38.04 | 38.33 | 382,002 | -0.11(-0.28%) |
Dec 27, 2012 | 38.53 | 38.61 | 37.99 | 38.43 | 393,142 | -0.04(-0.09%) |
Dec 26, 2012 | 38.71 | 38.85 | 38.34 | 38.47 | 513,908 | -0.28(-0.71%) |
Dec 24, 2012 | 38.65 | 38.84 | 38.60 | 38.75 | 137,491 | -0.06(-0.16%) |
Dec 21, 2012 | 38.90 | 39.18 | 38.77 | 38.81 | 1,148,880 | -0.38(-0.96%) |
Dec 20, 2012 | 39.13 | 39.39 | 38.92 | 39.19 | 474,991 | +0.05(+0.13%) |
Dec 19, 2012 | 39.03 | 39.53 | 39.02 | 39.14 | 501,734 | +0.04(+0.09%) |
Dec 18, 2012 | 38.87 | 39.14 | 38.80 | 39.10 | 564,615 | +0.24(+0.62%) |
Dec 17, 2012 | 38.35 | 38.89 | 38.21 | 38.86 | 496,815 | +0.68(+1.78%) |
Dec 14, 2012 | 38.21 | 38.60 | 38.07 | 38.18 | 275,825 | -0.09(-0.24%) |
Dec 13, 2012 | 38.43 | 38.54 | 37.99 | 38.27 | 968,777 | -0.11(-0.30%) |
Dec 12, 2012 | 38.55 | 38.77 | 38.25 | 38.38 | 1,037,896 | -0.13(-0.33%) |
Dec 11, 2012 | 38.46 | 38.68 | 38.40 | 38.51 | 997,033 | +0.10(+0.26%) |
Dec 10, 2012 | 38.34 | 38.75 | 38.10 | 38.41 | 1,038,442 | +0.14(+0.37%) |
Dec 07, 2012 | 38.42 | 38.46 | 38.03 | 38.27 | 432,869 | -0.06(-0.15%) |
Dec 06, 2012 | 38.07 | 38.46 | 37.87 | 38.33 | 675,397 | +0.30(+0.78%) |
Dec 05, 2012 | 38.17 | 38.26 | 37.93 | 38.03 | 547,883 | -0.09(-0.22%) |