Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 44.81 | 45.21 | 44.71 | 44.75 | 183,615 | +0.36(+0.81%) |
Feb 27, 2013 | 44.37 | 44.93 | 43.67 | 44.39 | 226,223 | -0.09(-0.20%) |
Feb 26, 2013 | 44.62 | 44.72 | 43.73 | 44.48 | 309,358 | -0.11(-0.24%) |
Feb 25, 2013 | 45.86 | 45.86 | 44.57 | 44.59 | 242,122 | -1.21(-2.64%) |
Feb 22, 2013 | 44.11 | 46.52 | 43.99 | 45.79 | 317,570 | +1.27(+2.85%) |
Feb 21, 2013 | 45.66 | 45.68 | 43.23 | 44.52 | 621,826 | -1.37(-2.98%) |
Feb 20, 2013 | 46.77 | 47.41 | 45.87 | 45.89 | 172,022 | -0.79(-1.70%) |
Feb 19, 2013 | 46.42 | 47.10 | 46.39 | 46.69 | 167,878 | -0.02(-0.04%) |
Feb 15, 2013 | 47.12 | 47.12 | 46.64 | 46.70 | 242,639 | -0.11(-0.23%) |
Feb 14, 2013 | 46.24 | 46.89 | 46.24 | 46.81 | 297,974 | +0.46(+0.99%) |
Feb 13, 2013 | 46.01 | 46.36 | 45.49 | 46.35 | 167,501 | +0.46(+1.00%) |
Feb 12, 2013 | 45.87 | 46.13 | 45.49 | 45.89 | 131,549 | -0.08(-0.17%) |
Feb 11, 2013 | 45.75 | 46.32 | 45.45 | 45.97 | 160,885 | +0.07(+0.15%) |
Feb 08, 2013 | 45.34 | 45.92 | 45.16 | 45.90 | 158,404 | +0.67(+1.48%) |
Feb 07, 2013 | 45.32 | 45.60 | 44.92 | 45.23 | 133,065 | -0.19(-0.41%) |
Feb 06, 2013 | 45.38 | 45.69 | 44.97 | 45.42 | 154,902 | +0.38(+0.84%) |
Feb 04, 2013 | 45.79 | 46.23 | 44.98 | 45.04 | 339,666 | -0.79(-1.71%) |
Feb 01, 2013 | 44.43 | 46.24 | 44.14 | 45.82 | 439,386 | +1.44(+3.24%) |
Jan 31, 2013 | 44.28 | 44.54 | 43.70 | 44.38 | 662,298 | +0.24(+0.54%) |
Jan 30, 2013 | 44.38 | 44.44 | 44.05 | 44.15 | 249,620 | -0.39(-0.87%) |
Jan 29, 2013 | 44.50 | 44.71 | 43.57 | 44.53 | 282,777 | +0.15(+0.34%) |
Jan 28, 2013 | 43.88 | 44.52 | 43.83 | 44.38 | 240,423 | +0.45(+1.02%) |
Jan 25, 2013 | 43.93 | 44.57 | 43.69 | 43.93 | 278,811 | +0.04(+0.08%) |
Jan 24, 2013 | 43.40 | 44.00 | 43.34 | 43.90 | 168,888 | +0.49(+1.13%) |
Jan 23, 2013 | 43.17 | 43.48 | 42.83 | 43.41 | 176,218 | +0.26(+0.61%) |
Jan 22, 2013 | 43.19 | 43.42 | 42.50 | 43.14 | 301,185 | -0.18(-0.41%) |
Jan 18, 2013 | 42.94 | 43.57 | 42.94 | 43.32 | 220,808 | +0.24(+0.55%) |
Jan 17, 2013 | 42.87 | 43.62 | 42.67 | 43.08 | 194,604 | +0.40(+0.93%) |
Jan 16, 2013 | 42.50 | 43.12 | 42.30 | 42.69 | 306,201 | +0.13(+0.31%) |
Jan 15, 2013 | 42.70 | 42.75 | 42.29 | 42.55 | 139,731 | -0.17(-0.39%) |
Jan 14, 2013 | 42.83 | 42.98 | 42.47 | 42.72 | 139,115 | -0.11(-0.27%) |
Jan 11, 2013 | 43.20 | 43.25 | 42.57 | 42.84 | 307,048 | -0.25(-0.59%) |
Jan 10, 2013 | 43.81 | 43.84 | 42.56 | 43.09 | 301,289 | -0.69(-1.59%) |
Jan 09, 2013 | 44.10 | 44.38 | 43.74 | 43.79 | 153,348 | -0.22(-0.50%) |
Jan 08, 2013 | 44.31 | 44.63 | 43.85 | 44.01 | 197,565 | -0.47(-1.07%) |
Jan 07, 2013 | 44.07 | 44.88 | 44.05 | 44.48 | 294,587 | +0.40(+0.92%) |
Jan 04, 2013 | 44.15 | 44.47 | 43.73 | 44.08 | 473,459 | +0.12(+0.28%) |
Jan 03, 2013 | 43.50 | 44.20 | 43.13 | 43.95 | 421,757 | +0.38(+0.88%) |
Jan 02, 2013 | 42.78 | 43.87 | 41.85 | 43.57 | 529,435 | +1.72(+4.11%) |
Dec 31, 2012 | 41.64 | 42.19 | 41.33 | 41.85 | 263,173 | +0.27(+0.66%) |
Dec 28, 2012 | 41.62 | 41.96 | 41.41 | 41.58 | 234,633 | -0.03(-0.06%) |
Dec 27, 2012 | 45.00 | 45.00 | 41.17 | 41.60 | 315,349 | -0.05(-0.13%) |
Dec 26, 2012 | 42.89 | 42.95 | 41.57 | 41.66 | 288,302 | -1.10(-2.57%) |
Dec 24, 2012 | 43.43 | 43.54 | 42.54 | 42.76 | 106,907 | -1.13(-2.56%) |
Dec 21, 2012 | 43.72 | 44.30 | 43.35 | 43.88 | 860,342 | -0.14(-0.32%) |
Dec 20, 2012 | 44.58 | 45.03 | 43.80 | 44.02 | 345,566 | -0.44(-0.99%) |
Dec 19, 2012 | 43.96 | 44.73 | 43.18 | 44.46 | 578,704 | +0.34(+0.78%) |
Dec 18, 2012 | 44.62 | 44.79 | 43.29 | 44.12 | 887,234 | +0.36(+0.82%) |
Dec 17, 2012 | 43.71 | 44.01 | 43.61 | 43.76 | 565,693 | +0.03(+0.06%) |
Dec 14, 2012 | 44.37 | 44.37 | 43.61 | 43.73 | 427,257 | -0.23(-0.52%) |
Dec 13, 2012 | 43.66 | 44.34 | 43.66 | 43.96 | 494,467 | +0.41(+0.95%) |
Dec 12, 2012 | 43.73 | 44.09 | 43.35 | 43.55 | 366,184 | -0.01(-0.02%) |
Dec 11, 2012 | 43.64 | 44.24 | 43.12 | 43.56 | 411,832 | +0.52(+1.21%) |
Dec 10, 2012 | 42.74 | 43.18 | 42.18 | 43.04 | 463,008 | +0.48(+1.14%) |
Dec 07, 2012 | 42.14 | 42.84 | 42.14 | 42.55 | 555,150 | +0.69(+1.66%) |
Dec 06, 2012 | 42.64 | 42.93 | 41.58 | 41.86 | 372,720 | -0.39(-0.92%) |
Dec 05, 2012 | 42.93 | 43.05 | 42.15 | 42.25 | 487,958 | -0.06(-0.15%) |