Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 40.55 | 40.93 | 40.54 | 40.60 | 1,357,754 | +0.05(+0.12%) |
Feb 27, 2013 | 40.10 | 40.59 | 40.05 | 40.56 | 990,654 | +0.36(+0.89%) |
Feb 26, 2013 | 40.07 | 40.30 | 39.64 | 40.20 | 1,282,231 | +0.26(+0.66%) |
Feb 25, 2013 | 41.32 | 41.43 | 39.93 | 39.93 | 1,303,243 | -1.21(-2.93%) |
Feb 22, 2013 | 41.10 | 41.28 | 41.01 | 41.14 | 1,074,586 | +0.25(+0.62%) |
Feb 21, 2013 | 40.80 | 41.01 | 40.54 | 40.89 | 1,174,382 | +0.07(+0.16%) |
Feb 20, 2013 | 41.30 | 41.38 | 40.79 | 40.82 | 992,871 | -0.55(-1.32%) |
Feb 19, 2013 | 41.39 | 41.51 | 40.98 | 41.37 | 1,208,148 | +0.01(+0.02%) |
Feb 15, 2013 | 41.50 | 41.64 | 41.13 | 41.36 | 1,187,084 | -0.16(-0.39%) |
Feb 14, 2013 | 41.35 | 41.60 | 41.23 | 41.52 | 892,904 | +0.00(+0.00%) |
Feb 13, 2013 | 41.21 | 41.55 | 41.18 | 41.52 | 704,062 | +0.41(+0.99%) |
Feb 12, 2013 | 40.97 | 41.18 | 40.93 | 41.11 | 721,134 | +0.13(+0.32%) |
Feb 11, 2013 | 41.16 | 41.26 | 40.73 | 40.98 | 997,503 | -0.32(-0.78%) |
Feb 08, 2013 | 41.19 | 41.32 | 41.08 | 41.30 | 908,370 | +0.10(+0.25%) |
Feb 07, 2013 | 41.44 | 41.46 | 41.05 | 41.20 | 1,287,605 | -0.17(-0.41%) |
Feb 06, 2013 | 41.07 | 41.37 | 40.86 | 41.37 | 1,249,071 | +0.20(+0.48%) |
Feb 04, 2013 | 41.31 | 41.43 | 41.09 | 41.17 | 1,441,709 | -0.35(-0.84%) |
Feb 01, 2013 | 41.09 | 41.56 | 40.92 | 41.52 | 1,082,324 | +0.67(+1.64%) |
Jan 31, 2013 | 40.78 | 41.04 | 40.63 | 40.85 | 993,400 | +0.01(+0.02%) |
Jan 30, 2013 | 41.06 | 41.07 | 40.70 | 40.84 | 693,351 | -0.29(-0.71%) |
Jan 29, 2013 | 40.83 | 41.19 | 40.78 | 41.13 | 691,075 | +0.33(+0.81%) |
Jan 28, 2013 | 41.03 | 41.08 | 40.69 | 40.80 | 709,552 | -0.14(-0.35%) |
Jan 25, 2013 | 40.88 | 41.02 | 40.60 | 40.94 | 671,304 | +0.22(+0.53%) |
Jan 24, 2013 | 40.91 | 40.96 | 40.54 | 40.73 | 715,316 | -0.12(-0.30%) |
Jan 23, 2013 | 40.75 | 40.91 | 40.59 | 40.85 | 704,056 | -0.02(-0.05%) |
Jan 22, 2013 | 40.39 | 40.89 | 40.28 | 40.87 | 879,463 | +0.54(+1.33%) |
Jan 18, 2013 | 40.61 | 40.68 | 40.07 | 40.33 | 1,501,790 | +0.08(+0.21%) |
Jan 17, 2013 | 40.09 | 40.44 | 39.94 | 40.25 | 819,298 | +0.24(+0.61%) |
Jan 16, 2013 | 39.94 | 40.12 | 39.70 | 40.00 | 627,032 | -0.03(-0.07%) |
Jan 15, 2013 | 39.77 | 40.06 | 39.72 | 40.03 | 707,526 | -0.04(-0.09%) |
Jan 14, 2013 | 40.16 | 40.16 | 39.87 | 40.07 | 481,230 | -0.10(-0.26%) |
Jan 11, 2013 | 40.32 | 40.32 | 40.04 | 40.17 | 552,995 | -0.10(-0.26%) |
Jan 10, 2013 | 39.85 | 40.27 | 39.71 | 40.27 | 957,679 | +0.61(+1.54%) |
Jan 09, 2013 | 39.68 | 39.79 | 39.55 | 39.66 | 583,192 | +0.05(+0.12%) |
Jan 08, 2013 | 39.47 | 39.69 | 39.43 | 39.61 | 1,012,876 | -0.05(-0.12%) |
Jan 07, 2013 | 39.48 | 39.66 | 39.30 | 39.66 | 927,882 | +0.05(+0.12%) |
Jan 04, 2013 | 39.37 | 39.65 | 39.23 | 39.61 | 602,931 | +0.33(+0.84%) |
Jan 03, 2013 | 39.16 | 39.55 | 38.98 | 39.28 | 1,084,247 | +0.17(+0.43%) |
Jan 02, 2013 | 38.79 | 39.12 | 38.67 | 39.12 | 1,237,904 | +0.73(+1.91%) |
Dec 31, 2012 | 37.80 | 38.39 | 37.60 | 38.38 | 1,366,653 | +0.54(+1.42%) |
Dec 28, 2012 | 37.89 | 38.16 | 37.75 | 37.84 | 883,638 | -0.29(-0.77%) |
Dec 27, 2012 | 38.23 | 38.36 | 37.87 | 38.14 | 826,056 | -0.04(-0.10%) |
Dec 26, 2012 | 38.44 | 38.51 | 38.07 | 38.17 | 760,963 | -0.20(-0.52%) |
Dec 24, 2012 | 38.51 | 38.57 | 38.30 | 38.37 | 390,396 | -0.15(-0.39%) |
Dec 21, 2012 | 38.53 | 38.71 | 38.17 | 38.52 | 2,141,345 | -0.32(-0.83%) |
Dec 20, 2012 | 38.81 | 38.98 | 38.56 | 38.84 | 1,392,327 | +0.07(+0.17%) |
Dec 19, 2012 | 39.22 | 39.28 | 38.78 | 38.78 | 917,182 | -0.44(-1.13%) |
Dec 18, 2012 | 38.73 | 39.25 | 38.60 | 39.22 | 1,255,725 | +0.57(+1.49%) |
Dec 17, 2012 | 38.52 | 38.69 | 38.39 | 38.64 | 963,837 | +0.36(+0.93%) |
Dec 14, 2012 | 38.59 | 38.70 | 38.23 | 38.29 | 1,007,632 | -0.32(-0.83%) |
Dec 13, 2012 | 38.99 | 39.03 | 38.43 | 38.61 | 876,880 | -0.42(-1.09%) |
Dec 12, 2012 | 39.21 | 39.35 | 38.98 | 39.03 | 858,997 | -0.06(-0.14%) |
Dec 11, 2012 | 38.89 | 39.09 | 38.80 | 39.09 | 1,768,685 | +0.43(+1.12%) |
Dec 10, 2012 | 38.82 | 38.99 | 38.65 | 38.65 | 1,189,673 | -0.23(-0.58%) |
Dec 07, 2012 | 39.04 | 39.08 | 38.62 | 38.88 | 1,341,574 | +0.00(+0.00%) |
Dec 06, 2012 | 38.74 | 38.98 | 38.65 | 38.88 | 949,591 | +0.21(+0.54%) |
Dec 05, 2012 | 38.62 | 38.93 | 38.46 | 38.67 | 1,237,563 | +0.10(+0.27%) |