Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 40.12 | 40.89 | 39.93 | 40.15 | 973,297 | +0.19(+0.48%) |
Feb 27, 2013 | 38.95 | 40.22 | 38.64 | 39.96 | 886,586 | +0.77(+1.96%) |
Feb 26, 2013 | 39.22 | 39.72 | 38.60 | 39.19 | 1,071,951 | -0.34(-0.86%) |
Feb 25, 2013 | 41.02 | 41.05 | 39.53 | 39.53 | 597,363 | -1.43(-3.49%) |
Feb 22, 2013 | 40.87 | 41.17 | 40.74 | 40.96 | 844,161 | +0.21(+0.52%) |
Feb 21, 2013 | 40.97 | 41.15 | 40.49 | 40.75 | 799,168 | -0.35(-0.85%) |
Feb 20, 2013 | 41.65 | 42.27 | 41.06 | 41.10 | 1,159,590 | -0.46(-1.11%) |
Feb 19, 2013 | 40.94 | 41.64 | 40.70 | 41.56 | 1,197,430 | +0.74(+1.81%) |
Feb 15, 2013 | 41.01 | 41.41 | 40.74 | 40.82 | 1,086,076 | -0.21(-0.51%) |
Feb 14, 2013 | 40.50 | 41.08 | 40.28 | 41.03 | 862,563 | +0.47(+1.16%) |
Feb 13, 2013 | 40.56 | 40.57 | 40.06 | 40.56 | 798,047 | +0.14(+0.35%) |
Feb 12, 2013 | 40.31 | 40.66 | 40.30 | 40.42 | 851,254 | +0.05(+0.12%) |
Feb 11, 2013 | 40.51 | 40.76 | 40.35 | 40.37 | 866,657 | -0.09(-0.22%) |
Feb 08, 2013 | 40.00 | 40.67 | 39.92 | 40.46 | 1,334,146 | +0.62(+1.56%) |
Feb 07, 2013 | 39.48 | 40.24 | 36.99 | 39.84 | 955,376 | -0.45(-1.12%) |
Feb 06, 2013 | 39.85 | 40.32 | 39.85 | 40.29 | 560,047 | +0.99(+2.52%) |
Feb 04, 2013 | 39.23 | 39.58 | 39.09 | 39.30 | 812,452 | -0.22(-0.56%) |
Feb 01, 2013 | 38.69 | 39.57 | 38.52 | 39.52 | 623,060 | +1.10(+2.86%) |
Jan 31, 2013 | 39.11 | 39.31 | 38.29 | 38.42 | 1,249,912 | -0.84(-2.14%) |
Jan 30, 2013 | 39.32 | 39.56 | 39.20 | 39.26 | 517,208 | -0.09(-0.23%) |
Jan 29, 2013 | 39.31 | 39.48 | 38.82 | 39.35 | 501,031 | +0.00(+0.00%) |
Jan 28, 2013 | 39.46 | 39.65 | 39.23 | 39.35 | 562,436 | -0.12(-0.30%) |
Jan 25, 2013 | 39.30 | 39.77 | 38.54 | 39.47 | 845,380 | +0.25(+0.64%) |
Jan 24, 2013 | 38.56 | 39.74 | 38.56 | 39.22 | 1,598,378 | +1.21(+3.18%) |
Jan 23, 2013 | 38.00 | 38.11 | 37.84 | 38.01 | 877,692 | -0.13(-0.34%) |
Jan 22, 2013 | 37.90 | 38.21 | 37.70 | 38.14 | 670,947 | +0.22(+0.58%) |
Jan 18, 2013 | 37.89 | 38.12 | 37.65 | 37.92 | 547,971 | -0.07(-0.18%) |
Jan 17, 2013 | 37.62 | 38.21 | 37.54 | 37.99 | 1,514,891 | +0.59(+1.58%) |
Jan 16, 2013 | 38.50 | 38.50 | 37.38 | 37.40 | 1,857,360 | -1.53(-3.93%) |
Jan 15, 2013 | 38.32 | 39.00 | 38.12 | 38.93 | 712,773 | +0.21(+0.54%) |
Jan 14, 2013 | 38.60 | 38.99 | 38.60 | 38.72 | 414,747 | -0.04(-0.10%) |
Jan 11, 2013 | 36.70 | 38.89 | 36.70 | 38.76 | 710,062 | +0.19(+0.49%) |
Jan 10, 2013 | 38.40 | 38.68 | 38.28 | 38.57 | 655,819 | +0.59(+1.55%) |
Jan 09, 2013 | 38.42 | 38.63 | 37.75 | 37.98 | 985,774 | -0.37(-0.96%) |
Jan 08, 2013 | 38.50 | 38.53 | 37.97 | 38.35 | 618,147 | -0.18(-0.47%) |
Jan 07, 2013 | 38.89 | 39.14 | 38.30 | 38.53 | 962,791 | -0.65(-1.66%) |
Jan 04, 2013 | 39.52 | 39.52 | 39.05 | 39.18 | 582,922 | -0.32(-0.81%) |
Jan 03, 2013 | 39.81 | 40.03 | 39.31 | 39.50 | 869,682 | -0.22(-0.55%) |
Jan 02, 2013 | 39.58 | 39.73 | 38.07 | 39.72 | 884,508 | +1.65(+4.33%) |
Dec 31, 2012 | 37.48 | 38.21 | 37.30 | 38.07 | 512,941 | +0.55(+1.47%) |
Dec 28, 2012 | 37.63 | 37.93 | 37.41 | 37.52 | 367,154 | -0.41(-1.08%) |
Dec 27, 2012 | 37.98 | 38.16 | 37.26 | 37.93 | 439,971 | +0.04(+0.11%) |
Dec 26, 2012 | 38.38 | 38.46 | 37.82 | 37.89 | 475,373 | -0.33(-0.86%) |
Dec 24, 2012 | 38.22 | 38.47 | 37.97 | 38.22 | 198,296 | +0.08(+0.21%) |
Dec 21, 2012 | 38.14 | 38.28 | 37.86 | 38.14 | 1,439,954 | -0.83(-2.13%) |
Dec 20, 2012 | 38.75 | 39.18 | 38.28 | 38.97 | 1,796,320 | +0.26(+0.67%) |
Dec 19, 2012 | 38.84 | 39.00 | 38.64 | 38.71 | 494,123 | +0.01(+0.03%) |
Dec 18, 2012 | 38.10 | 38.73 | 38.01 | 38.70 | 1,407,005 | +0.73(+1.92%) |
Dec 17, 2012 | 37.71 | 38.17 | 37.58 | 37.97 | 824,054 | +0.34(+0.90%) |
Dec 14, 2012 | 37.89 | 37.99 | 37.60 | 37.63 | 486,450 | -0.30(-0.79%) |
Dec 13, 2012 | 38.51 | 38.51 | 37.79 | 37.93 | 880,977 | -0.50(-1.30%) |
Dec 12, 2012 | 38.65 | 38.65 | 38.30 | 38.43 | 1,286,354 | -0.06(-0.16%) |
Dec 11, 2012 | 38.48 | 38.64 | 38.14 | 38.49 | 1,272,272 | -0.44(-1.13%) |
Dec 10, 2012 | 38.86 | 39.06 | 38.45 | 38.93 | 624,219 | -0.06(-0.15%) |
Dec 07, 2012 | 38.52 | 39.10 | 38.37 | 38.99 | 799,649 | +0.55(+1.43%) |
Dec 06, 2012 | 37.91 | 38.62 | 37.91 | 38.44 | 607,550 | +0.46(+1.21%) |
Dec 05, 2012 | 37.62 | 38.05 | 37.16 | 37.98 | 628,997 | +0.55(+1.47%) |