Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 40.87 | 41.04 | 40.75 | 41.03 | 10,115 | +0.16(+0.39%) |
Feb 27, 2013 | 40.87 | 40.90 | 40.85 | 40.87 | 1,472 | -0.53(-1.28%) |
Feb 26, 2013 | 41.13 | 41.45 | 41.13 | 41.40 | 1,834 | -1.57(-3.66%) |
Feb 22, 2013 | 43.08 | 43.10 | 42.97 | 42.97 | 1,165 | +0.15(+0.35%) |
Feb 21, 2013 | 42.84 | 42.91 | 42.64 | 42.82 | 1,749 | +0.02(+0.05%) |
Feb 20, 2013 | 43.08 | 43.08 | 42.80 | 42.80 | 1,940 | -0.80(-1.84%) |
Feb 19, 2013 | 43.45 | 43.63 | 43.45 | 43.60 | 7,005 | +0.68(+1.58%) |
Feb 15, 2013 | 43.00 | 43.01 | 42.76 | 42.92 | 3,030 | -0.30(-0.69%) |
Feb 14, 2013 | 43.21 | 43.22 | 43.21 | 43.22 | 1,940 | +0.80(+1.89%) |
Feb 13, 2013 | 42.61 | 42.61 | 42.42 | 42.42 | 1,058 | +0.53(+1.27%) |
Feb 12, 2013 | 41.80 | 41.95 | 41.78 | 41.89 | 1,492 | +0.55(+1.33%) |
Feb 11, 2013 | 41.52 | 41.61 | 41.34 | 41.34 | 5,658 | -0.20(-0.48%) |
Feb 08, 2013 | 41.56 | 41.56 | 41.45 | 41.54 | 2,469 | +0.14(+0.34%) |
Feb 07, 2013 | 41.40 | 41.50 | 41.20 | 41.40 | 10,156 | -0.50(-1.19%) |
Feb 06, 2013 | 41.68 | 41.90 | 41.68 | 41.90 | 1,810 | -2.65(-5.95%) |
Feb 04, 2013 | 44.36 | 44.56 | 44.36 | 44.55 | 7,974 | -1.27(-2.77%) |
Feb 01, 2013 | 45.79 | 45.90 | 45.78 | 45.82 | 7,662 | -0.69(-1.48%) |
Jan 31, 2013 | 46.28 | 46.51 | 46.28 | 46.51 | 5,908 | -0.14(-0.30%) |
Jan 30, 2013 | 46.72 | 46.72 | 46.61 | 46.65 | 1,267 | +0.17(+0.36%) |
Jan 29, 2013 | 46.31 | 46.52 | 46.31 | 46.48 | 2,560 | +0.35(+0.76%) |
Jan 28, 2013 | 46.11 | 46.14 | 45.94 | 46.13 | 2,860 | -0.75(-1.60%) |
Jan 25, 2013 | 47.06 | 47.06 | 46.75 | 46.88 | 4,751 | +0.14(+0.30%) |
Jan 24, 2013 | 46.65 | 46.79 | 46.65 | 46.74 | 9,033 | +0.19(+0.41%) |
Jan 23, 2013 | 46.55 | 46.55 | 46.55 | 46.55 | 4,525 | -0.08(-0.17%) |
Jan 22, 2013 | 46.50 | 46.67 | 46.48 | 46.63 | 12,392 | +0.17(+0.37%) |
Jan 18, 2013 | 46.59 | 46.68 | 46.46 | 46.46 | 2,571 | -0.60(-1.27%) |
Jan 17, 2013 | 47.16 | 47.16 | 47.00 | 47.06 | 16,334 | +1.72(+3.79%) |
Jan 16, 2013 | 45.14 | 45.34 | 45.14 | 45.34 | 1,932 | -0.31(-0.68%) |
Jan 15, 2013 | 45.54 | 45.67 | 45.43 | 45.65 | 3,774 | +1.82(+4.15%) |
Jan 14, 2013 | 43.99 | 43.99 | 43.75 | 43.83 | 9,593 | -0.03(-0.07%) |
Jan 12, 2013 | 43.94 | 43.96 | 43.78 | 43.86 | 5,223 | +0.00(+0.00%) |
Jan 11, 2013 | 43.94 | 43.96 | 43.78 | 43.86 | 5,223 | -1.48(-3.27%) |
Jan 10, 2013 | 45.23 | 45.34 | 45.15 | 45.34 | 5,118 | -0.47(-1.03%) |
Jan 09, 2013 | 45.93 | 45.93 | 45.78 | 45.81 | 4,604 | +0.09(+0.20%) |
Jan 08, 2013 | 45.64 | 45.74 | 45.46 | 45.72 | 17,095 | +0.21(+0.46%) |
Jan 07, 2013 | 45.57 | 45.66 | 45.50 | 45.51 | 6,776 | +0.37(+0.82%) |
Jan 04, 2013 | 44.95 | 45.14 | 44.90 | 45.14 | 9,826 | -0.36(-0.79%) |
Jan 03, 2013 | 45.73 | 45.73 | 45.10 | 45.50 | 3,618 | +0.32(+0.71%) |
Jan 02, 2013 | 45.00 | 45.18 | 45.00 | 45.18 | 971 | +0.91(+2.05%) |
Dec 31, 2012 | 44.21 | 44.40 | 44.21 | 44.27 | 4,256 | -0.23(-0.51%) |
Dec 28, 2012 | 44.35 | 44.54 | 44.21 | 44.50 | 3,334 | -0.18(-0.40%) |
Dec 27, 2012 | 44.59 | 44.68 | 44.44 | 44.68 | 8,628 | +0.08(+0.18%) |
Dec 26, 2012 | 44.73 | 44.74 | 43.89 | 44.60 | 5,640 | +0.13(+0.29%) |
Dec 24, 2012 | 44.36 | 44.49 | 44.36 | 44.47 | 1,695 | -0.12(-0.27%) |
Dec 21, 2012 | 44.08 | 44.60 | 44.08 | 44.59 | 2,750 | -0.52(-1.15%) |
Dec 20, 2012 | 44.92 | 45.21 | 44.92 | 45.11 | 1,472 | +1.21(+2.76%) |
Dec 19, 2012 | 43.91 | 44.07 | 43.90 | 43.90 | 3,768 | +0.65(+1.50%) |
Dec 18, 2012 | 43.13 | 43.45 | 43.12 | 43.25 | 3,168 | -0.45(-1.03%) |
Dec 17, 2012 | 43.41 | 43.71 | 43.41 | 43.70 | 5,096 | +0.40(+0.92%) |
Dec 14, 2012 | 42.66 | 43.44 | 42.66 | 43.30 | 5,042 | +0.71(+1.67%) |
Dec 13, 2012 | 42.67 | 42.80 | 42.51 | 42.59 | 2,834 | -1.05(-2.40%) |
Dec 12, 2012 | 43.65 | 43.75 | 43.64 | 43.64 | 2,908 | -0.11(-0.25%) |
Dec 11, 2012 | 43.58 | 43.90 | 43.58 | 43.75 | 2,211 | -0.34(-0.77%) |
Dec 10, 2012 | 43.92 | 44.09 | 43.86 | 44.09 | 3,799 | +0.51(+1.17%) |
Dec 07, 2012 | 43.35 | 43.72 | 43.35 | 43.58 | 924 | +0.02(+0.05%) |
Dec 06, 2012 | 43.63 | 43.90 | 43.56 | 43.56 | 2,798 | +0.51(+1.18%) |
Dec 05, 2012 | 42.85 | 43.05 | 42.45 | 43.05 | 9,462 | +0.66(+1.56%) |