Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 40.08 | 40.08 | 39.43 | 39.58 | 55,619 | -0.85(-2.09%) |
Feb 27, 2013 | 39.44 | 40.99 | 39.44 | 40.42 | 42,421 | +1.29(+3.30%) |
Feb 26, 2013 | 38.92 | 39.58 | 38.64 | 39.13 | 52,008 | +0.60(+1.57%) |
Feb 25, 2013 | 40.55 | 40.55 | 38.44 | 38.53 | 61,177 | -1.69(-4.20%) |
Feb 22, 2013 | 39.75 | 40.42 | 39.15 | 40.22 | 25,629 | +0.79(+2.00%) |
Feb 21, 2013 | 39.66 | 40.69 | 39.30 | 39.43 | 28,824 | -0.13(-0.33%) |
Feb 20, 2013 | 41.24 | 41.24 | 39.22 | 39.56 | 91,686 | -1.58(-3.83%) |
Feb 19, 2013 | 41.16 | 42.06 | 40.58 | 41.14 | 60,707 | +0.24(+0.58%) |
Feb 15, 2013 | 41.43 | 41.43 | 40.42 | 40.90 | 48,598 | -0.23(-0.56%) |
Feb 14, 2013 | 41.11 | 41.15 | 40.37 | 41.13 | 27,238 | +0.05(+0.13%) |
Feb 13, 2013 | 41.01 | 41.12 | 40.38 | 41.08 | 36,249 | +0.23(+0.56%) |
Feb 12, 2013 | 40.71 | 41.18 | 40.33 | 40.85 | 37,410 | +0.11(+0.28%) |
Feb 11, 2013 | 40.51 | 40.85 | 39.16 | 40.73 | 34,747 | +0.03(+0.08%) |
Feb 08, 2013 | 40.04 | 40.90 | 40.04 | 40.70 | 22,298 | +0.87(+2.19%) |
Feb 07, 2013 | 39.73 | 40.08 | 39.10 | 39.83 | 25,456 | -0.11(-0.29%) |
Feb 06, 2013 | 39.22 | 41.54 | 39.03 | 39.94 | 85,220 | +0.31(+0.79%) |
Feb 04, 2013 | 41.00 | 41.18 | 39.25 | 39.63 | 86,007 | -1.77(-4.27%) |
Feb 01, 2013 | 39.41 | 41.96 | 39.13 | 41.40 | 103,250 | +2.28(+5.83%) |
Jan 31, 2013 | 38.53 | 39.31 | 38.53 | 39.12 | 55,198 | +0.46(+1.19%) |
Jan 30, 2013 | 38.68 | 39.65 | 38.52 | 38.66 | 68,482 | -0.18(-0.45%) |
Jan 29, 2013 | 38.57 | 39.19 | 38.57 | 38.83 | 38,570 | +0.18(+0.46%) |
Jan 28, 2013 | 38.64 | 40.55 | 38.41 | 38.66 | 67,567 | +0.14(+0.36%) |
Jan 25, 2013 | 38.45 | 38.64 | 37.98 | 38.52 | 81,299 | +0.08(+0.20%) |
Jan 24, 2013 | 38.57 | 38.68 | 38.04 | 38.44 | 65,819 | +0.04(+0.10%) |
Jan 23, 2013 | 38.31 | 39.03 | 37.99 | 38.41 | 123,997 | +0.10(+0.26%) |
Jan 22, 2013 | 38.30 | 38.38 | 37.89 | 38.31 | 77,112 | +0.03(+0.08%) |
Jan 18, 2013 | 38.30 | 39.42 | 38.22 | 38.28 | 78,322 | -0.06(-0.16%) |
Jan 17, 2013 | 38.34 | 38.41 | 38.13 | 38.34 | 86,859 | +0.08(+0.20%) |
Jan 16, 2013 | 38.52 | 38.54 | 38.12 | 38.26 | 124,911 | -0.39(-1.01%) |
Jan 15, 2013 | 38.19 | 38.90 | 38.19 | 38.65 | 111,129 | +0.07(+0.18%) |
Jan 14, 2013 | 39.37 | 39.37 | 38.47 | 38.58 | 138,260 | -1.01(-2.55%) |
Jan 11, 2013 | 40.23 | 40.46 | 39.42 | 39.59 | 118,089 | -0.44(-1.11%) |
Jan 10, 2013 | 36.01 | 40.85 | 36.01 | 40.04 | 262,587 | -2.77(-6.47%) |
Jan 09, 2013 | 42.16 | 43.24 | 42.16 | 42.81 | 67,621 | +0.93(+2.21%) |
Jan 08, 2013 | 42.13 | 42.41 | 41.77 | 41.88 | 58,567 | -0.16(-0.38%) |
Jan 07, 2013 | 41.38 | 42.39 | 41.38 | 42.04 | 60,369 | +0.23(+0.55%) |
Jan 04, 2013 | 41.70 | 42.25 | 41.19 | 41.81 | 51,786 | +0.38(+0.92%) |
Jan 03, 2013 | 42.09 | 42.22 | 40.92 | 41.43 | 63,125 | -0.50(-1.19%) |
Jan 02, 2013 | 41.62 | 42.03 | 39.75 | 41.93 | 140,628 | +2.18(+5.49%) |
Dec 31, 2012 | 38.93 | 40.30 | 38.69 | 39.75 | 45,758 | +0.80(+2.04%) |
Dec 28, 2012 | 38.92 | 39.35 | 38.68 | 38.95 | 37,407 | -0.21(-0.53%) |
Dec 27, 2012 | 39.12 | 39.41 | 38.04 | 39.16 | 47,823 | -0.01(-0.02%) |
Dec 26, 2012 | 40.03 | 40.11 | 39.06 | 39.16 | 39,667 | -0.85(-2.12%) |
Dec 24, 2012 | 39.40 | 40.17 | 38.90 | 40.01 | 27,142 | +0.38(+0.97%) |
Dec 21, 2012 | 39.75 | 39.75 | 38.31 | 39.63 | 293,281 | -0.45(-1.13%) |
Dec 20, 2012 | 39.98 | 40.17 | 39.44 | 40.08 | 52,824 | +0.21(+0.54%) |
Dec 19, 2012 | 40.29 | 40.29 | 39.52 | 39.87 | 54,661 | -0.47(-1.18%) |
Dec 18, 2012 | 39.63 | 40.53 | 38.76 | 40.34 | 159,145 | +1.16(+2.95%) |
Dec 17, 2012 | 38.42 | 39.26 | 38.36 | 39.19 | 68,304 | +0.84(+2.20%) |
Dec 14, 2012 | 37.57 | 38.34 | 37.43 | 38.34 | 136,922 | +0.67(+1.77%) |
Dec 13, 2012 | 38.52 | 38.55 | 37.52 | 37.68 | 51,327 | -0.38(-1.01%) |
Dec 12, 2012 | 38.23 | 38.83 | 37.86 | 38.06 | 54,792 | +0.16(+0.42%) |
Dec 11, 2012 | 37.68 | 38.15 | 37.40 | 37.90 | 45,159 | +0.60(+1.60%) |
Dec 10, 2012 | 36.98 | 37.77 | 36.98 | 37.30 | 98,500 | +0.28(+0.74%) |
Dec 07, 2012 | 37.09 | 37.27 | 36.68 | 37.03 | 22,380 | +0.24(+0.64%) |
Dec 06, 2012 | 36.71 | 37.30 | 35.97 | 36.79 | 74,341 | +0.05(+0.15%) |
Dec 05, 2012 | 36.72 | 37.36 | 36.44 | 36.74 | 93,044 | +0.12(+0.33%) |