Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 45.57 | 45.84 | 45.27 | 45.40 | 41,841 | +0.02(+0.04%) |
Feb 27, 2013 | 44.86 | 45.85 | 44.67 | 45.38 | 35,917 | +0.15(+0.33%) |
Feb 26, 2013 | 45.12 | 45.59 | 44.83 | 45.23 | 57,376 | +0.39(+0.88%) |
Feb 25, 2013 | 45.56 | 45.89 | 44.64 | 44.84 | 43,867 | -0.69(-1.51%) |
Feb 22, 2013 | 45.63 | 45.68 | 45.20 | 45.53 | 25,221 | +0.18(+0.41%) |
Feb 21, 2013 | 45.40 | 45.80 | 45.02 | 45.34 | 25,802 | +0.08(+0.17%) |
Feb 20, 2013 | 45.94 | 46.21 | 45.23 | 45.27 | 48,109 | -0.80(-1.73%) |
Feb 19, 2013 | 45.43 | 46.06 | 45.34 | 46.06 | 54,696 | +0.59(+1.31%) |
Feb 15, 2013 | 45.57 | 45.63 | 45.07 | 45.47 | 43,364 | +0.28(+0.61%) |
Feb 14, 2013 | 45.52 | 45.64 | 45.16 | 45.19 | 26,196 | -0.31(-0.68%) |
Feb 13, 2013 | 45.12 | 45.56 | 44.98 | 45.50 | 31,165 | +0.37(+0.82%) |
Feb 12, 2013 | 45.18 | 45.39 | 44.58 | 45.13 | 12,178 | +0.04(+0.09%) |
Feb 11, 2013 | 44.97 | 45.12 | 44.60 | 45.09 | 25,139 | -0.01(-0.02%) |
Feb 08, 2013 | 45.02 | 45.37 | 44.97 | 45.10 | 40,251 | +0.26(+0.58%) |
Feb 07, 2013 | 44.78 | 45.14 | 44.68 | 44.84 | 34,300 | +0.06(+0.13%) |
Feb 06, 2013 | 44.35 | 44.78 | 44.17 | 44.78 | 35,553 | +0.93(+2.12%) |
Feb 04, 2013 | 44.85 | 44.85 | 43.76 | 43.85 | 66,532 | -1.16(-2.57%) |
Feb 01, 2013 | 44.86 | 45.21 | 44.72 | 45.01 | 40,457 | +0.27(+0.60%) |
Jan 31, 2013 | 44.99 | 45.21 | 44.64 | 44.74 | 44,670 | -0.16(-0.35%) |
Jan 30, 2013 | 45.08 | 45.25 | 44.76 | 44.90 | 23,668 | -0.36(-0.80%) |
Jan 29, 2013 | 44.93 | 45.26 | 44.90 | 45.26 | 42,132 | +0.18(+0.39%) |
Jan 28, 2013 | 45.03 | 45.25 | 44.68 | 45.08 | 30,026 | -0.04(-0.09%) |
Jan 25, 2013 | 45.25 | 45.25 | 44.81 | 45.12 | 36,390 | +0.12(+0.26%) |
Jan 24, 2013 | 44.60 | 45.24 | 44.60 | 45.01 | 49,001 | +0.31(+0.69%) |
Jan 23, 2013 | 44.57 | 45.03 | 44.55 | 44.70 | 31,648 | -0.02(-0.04%) |
Jan 22, 2013 | 44.40 | 44.92 | 44.05 | 44.71 | 49,230 | +0.05(+0.11%) |
Jan 18, 2013 | 43.71 | 44.76 | 43.56 | 44.66 | 61,163 | +1.06(+2.42%) |
Jan 17, 2013 | 42.82 | 43.70 | 42.82 | 43.61 | 42,949 | +1.01(+2.38%) |
Jan 16, 2013 | 42.07 | 42.76 | 41.87 | 42.59 | 42,189 | +0.34(+0.79%) |
Jan 15, 2013 | 42.18 | 42.49 | 41.87 | 42.26 | 61,384 | -0.10(-0.24%) |
Jan 14, 2013 | 42.78 | 42.92 | 42.30 | 42.36 | 63,785 | -0.31(-0.73%) |
Jan 11, 2013 | 42.95 | 42.95 | 42.58 | 42.67 | 44,758 | -0.18(-0.43%) |
Jan 10, 2013 | 43.94 | 44.25 | 42.44 | 42.85 | 104,290 | -1.12(-2.55%) |
Jan 09, 2013 | 43.33 | 44.29 | 41.62 | 43.98 | 161,565 | +3.97(+9.92%) |
Jan 08, 2013 | 39.39 | 40.07 | 39.36 | 40.01 | 38,062 | +0.54(+1.36%) |
Jan 07, 2013 | 40.18 | 40.25 | 39.46 | 39.47 | 34,082 | -0.96(-2.38%) |
Jan 04, 2013 | 40.75 | 40.83 | 40.33 | 40.43 | 40,095 | -0.14(-0.35%) |
Jan 03, 2013 | 40.37 | 40.78 | 40.21 | 40.58 | 35,874 | +0.33(+0.81%) |
Jan 02, 2013 | 40.25 | 40.62 | 39.21 | 40.25 | 89,690 | +1.04(+2.65%) |
Dec 31, 2012 | 38.34 | 39.33 | 38.34 | 39.21 | 54,584 | +0.77(+2.01%) |
Dec 28, 2012 | 38.47 | 39.00 | 37.99 | 38.44 | 34,806 | -0.10(-0.26%) |
Dec 27, 2012 | 38.20 | 38.59 | 38.05 | 38.54 | 37,798 | +0.47(+1.22%) |
Dec 26, 2012 | 38.04 | 38.39 | 37.99 | 38.07 | 31,443 | +0.01(+0.02%) |
Dec 24, 2012 | 37.98 | 38.38 | 37.93 | 38.06 | 41,076 | -0.01(-0.02%) |
Dec 21, 2012 | 38.76 | 38.87 | 38.07 | 38.07 | 341,469 | -0.54(-1.40%) |
Dec 20, 2012 | 38.66 | 38.86 | 38.44 | 38.61 | 57,026 | -0.05(-0.13%) |
Dec 19, 2012 | 39.01 | 39.28 | 38.60 | 38.66 | 54,227 | -0.45(-1.15%) |
Dec 18, 2012 | 38.74 | 39.22 | 38.65 | 39.11 | 91,641 | +0.21(+0.53%) |
Dec 17, 2012 | 38.60 | 39.03 | 38.60 | 38.90 | 74,014 | +0.36(+0.93%) |
Dec 14, 2012 | 38.94 | 38.95 | 38.19 | 38.54 | 88,427 | -0.45(-1.15%) |
Dec 13, 2012 | 38.87 | 39.21 | 38.59 | 38.99 | 30,320 | +0.07(+0.17%) |
Dec 12, 2012 | 39.49 | 39.72 | 38.74 | 38.93 | 53,234 | -0.52(-1.31%) |
Dec 11, 2012 | 38.86 | 39.48 | 38.64 | 39.44 | 61,969 | +0.86(+2.22%) |
Dec 10, 2012 | 38.62 | 38.75 | 38.25 | 38.59 | 50,183 | -0.04(-0.11%) |
Dec 07, 2012 | 38.94 | 38.94 | 38.60 | 38.63 | 25,682 | -0.07(-0.19%) |
Dec 06, 2012 | 38.86 | 39.02 | 38.61 | 38.70 | 20,458 | -0.06(-0.15%) |
Dec 05, 2012 | 38.84 | 39.08 | 38.65 | 38.76 | 27,158 | -0.09(-0.24%) |