Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 39.35 | 39.60 | 39.27 | 39.27 | 177,341 | -0.10(-0.26%) |
Feb 27, 2013 | 38.88 | 39.49 | 38.88 | 39.38 | 223,592 | +0.49(+1.26%) |
Feb 26, 2013 | 38.79 | 38.94 | 38.54 | 38.89 | 306,762 | +0.21(+0.54%) |
Feb 25, 2013 | 39.65 | 39.67 | 38.68 | 38.68 | 430,662 | -0.79(-2.00%) |
Feb 22, 2013 | 39.36 | 39.48 | 39.29 | 39.47 | 250,832 | +0.35(+0.89%) |
Feb 21, 2013 | 39.43 | 39.43 | 38.96 | 39.12 | 213,729 | -0.37(-0.93%) |
Feb 20, 2013 | 40.16 | 40.16 | 39.46 | 39.49 | 403,544 | -0.64(-1.60%) |
Feb 19, 2013 | 39.84 | 40.13 | 39.84 | 40.13 | 524,341 | +0.34(+0.86%) |
Feb 15, 2013 | 39.83 | 39.88 | 39.71 | 39.78 | 246,999 | -0.04(-0.09%) |
Feb 14, 2013 | 39.59 | 39.86 | 39.59 | 39.82 | 241,562 | +0.13(+0.33%) |
Feb 13, 2013 | 39.57 | 39.70 | 39.53 | 39.69 | 382,256 | +0.21(+0.54%) |
Feb 12, 2013 | 39.29 | 39.52 | 39.29 | 39.48 | 624,227 | +0.20(+0.51%) |
Feb 11, 2013 | 39.34 | 39.34 | 39.16 | 39.28 | 456,533 | -0.05(-0.14%) |
Feb 08, 2013 | 39.15 | 39.33 | 39.15 | 39.33 | 299,424 | +0.25(+0.65%) |
Feb 07, 2013 | 39.11 | 39.18 | 38.85 | 39.08 | 557,716 | -0.00(-0.01%) |
Feb 06, 2013 | 38.76 | 39.08 | 38.74 | 39.08 | 571,089 | +0.49(+1.27%) |
Feb 04, 2013 | 38.79 | 38.89 | 38.53 | 38.59 | 411,534 | -0.38(-0.97%) |
Feb 01, 2013 | 38.89 | 39.04 | 38.76 | 38.97 | 535,600 | +0.31(+0.79%) |
Jan 31, 2013 | 38.56 | 38.75 | 38.53 | 38.67 | 700,314 | +0.08(+0.20%) |
Jan 30, 2013 | 38.75 | 38.78 | 38.51 | 38.59 | 336,657 | -0.15(-0.38%) |
Jan 29, 2013 | 38.73 | 38.76 | 38.62 | 38.74 | 369,253 | +0.02(+0.05%) |
Jan 28, 2013 | 38.78 | 38.78 | 38.49 | 38.71 | 748,225 | +0.02(+0.04%) |
Jan 25, 2013 | 38.60 | 38.70 | 38.46 | 38.70 | 202,898 | +0.26(+0.67%) |
Jan 24, 2013 | 38.29 | 38.54 | 38.27 | 38.44 | 485,494 | +0.17(+0.45%) |
Jan 23, 2013 | 38.34 | 38.37 | 38.23 | 38.27 | 229,636 | -0.05(-0.13%) |
Jan 22, 2013 | 38.01 | 38.32 | 37.98 | 38.32 | 340,303 | +0.35(+0.91%) |
Jan 18, 2013 | 37.84 | 38.00 | 37.77 | 37.97 | 259,012 | +0.16(+0.42%) |
Jan 17, 2013 | 37.65 | 37.89 | 37.62 | 37.81 | 775,391 | +0.31(+0.84%) |
Jan 16, 2013 | 37.55 | 37.55 | 37.40 | 37.50 | 252,402 | -0.10(-0.26%) |
Jan 15, 2013 | 37.21 | 37.62 | 37.20 | 37.60 | 169,651 | +0.23(+0.61%) |
Jan 14, 2013 | 37.28 | 37.40 | 37.24 | 37.37 | 188,752 | +0.07(+0.19%) |
Jan 11, 2013 | 37.32 | 37.36 | 37.16 | 37.30 | 385,952 | -0.02(-0.07%) |
Jan 10, 2013 | 37.36 | 37.39 | 37.16 | 37.32 | 205,137 | +0.13(+0.34%) |
Jan 09, 2013 | 37.15 | 37.23 | 37.10 | 37.20 | 433,887 | +0.16(+0.43%) |
Jan 08, 2013 | 37.16 | 37.22 | 36.96 | 37.04 | 274,763 | -0.15(-0.40%) |
Jan 07, 2013 | 37.21 | 37.24 | 37.12 | 37.18 | 717,191 | -0.13(-0.34%) |
Jan 04, 2013 | 37.15 | 37.34 | 37.03 | 37.31 | 328,180 | +0.27(+0.74%) |
Jan 03, 2013 | 36.92 | 37.22 | 36.84 | 37.04 | 561,811 | +0.10(+0.27%) |
Jan 02, 2013 | 36.75 | 36.94 | 36.59 | 36.94 | 2,044,672 | +0.95(+2.64%) |
Dec 31, 2012 | 35.48 | 36.04 | 35.36 | 35.99 | 796,670 | +0.53(+1.49%) |
Dec 28, 2012 | 35.66 | 35.74 | 35.46 | 35.46 | 290,516 | -0.30(-0.83%) |
Dec 27, 2012 | 35.83 | 35.88 | 35.40 | 35.76 | 369,941 | -0.02(-0.06%) |
Dec 26, 2012 | 36.12 | 36.12 | 35.78 | 35.78 | 455,830 | -0.25(-0.69%) |
Dec 24, 2012 | 36.06 | 36.06 | 35.91 | 36.03 | 198,605 | -0.07(-0.19%) |
Dec 21, 2012 | 35.86 | 36.10 | 35.79 | 36.10 | 283,465 | -0.29(-0.79%) |
Dec 20, 2012 | 36.17 | 36.39 | 36.09 | 36.39 | 517,836 | +0.30(+0.82%) |
Dec 19, 2012 | 36.19 | 36.26 | 36.09 | 36.09 | 307,570 | -0.05(-0.14%) |
Dec 18, 2012 | 35.69 | 36.15 | 35.64 | 36.14 | 340,291 | +0.54(+1.53%) |
Dec 17, 2012 | 35.35 | 35.61 | 35.35 | 35.60 | 233,628 | +0.39(+1.12%) |
Dec 14, 2012 | 35.21 | 35.33 | 35.18 | 35.20 | 242,223 | -0.09(-0.24%) |
Dec 13, 2012 | 35.48 | 35.59 | 35.18 | 35.29 | 841,143 | -0.18(-0.51%) |
Dec 12, 2012 | 35.64 | 35.72 | 35.43 | 35.47 | 153,669 | -0.06(-0.17%) |
Dec 11, 2012 | 35.52 | 35.60 | 35.41 | 35.53 | 263,910 | +0.19(+0.53%) |
Dec 10, 2012 | 35.13 | 35.37 | 35.12 | 35.35 | 242,765 | +0.20(+0.58%) |
Dec 07, 2012 | 35.15 | 35.22 | 35.01 | 35.14 | 192,924 | +0.09(+0.24%) |
Dec 06, 2012 | 34.94 | 35.09 | 34.91 | 35.06 | 237,464 | +0.06(+0.17%) |
Dec 05, 2012 | 35.01 | 35.10 | 34.70 | 35.00 | 338,877 | +0.13(+0.38%) |