Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 47.51 | 47.93 | 46.85 | 46.86 | 492,477 | -0.12(-0.25%) |
Feb 27, 2013 | 45.29 | 47.36 | 44.85 | 46.98 | 883,338 | +1.69(+3.74%) |
Feb 26, 2013 | 44.76 | 46.97 | 44.12 | 45.29 | 1,982,484 | +3.37(+8.03%) |
Feb 22, 2013 | 41.60 | 41.93 | 41.27 | 41.92 | 339,260 | +0.61(+1.48%) |
Feb 21, 2013 | 41.13 | 41.58 | 40.99 | 41.31 | 259,715 | +0.29(+0.70%) |
Feb 20, 2013 | 41.54 | 41.67 | 41.01 | 41.02 | 170,330 | -0.52(-1.26%) |
Feb 19, 2013 | 41.64 | 41.96 | 40.93 | 41.55 | 562,394 | +0.02(+0.05%) |
Feb 15, 2013 | 41.09 | 42.54 | 41.09 | 41.53 | 663,580 | +0.86(+2.11%) |
Feb 14, 2013 | 40.56 | 40.76 | 40.52 | 40.67 | 116,889 | -0.01(-0.03%) |
Feb 13, 2013 | 40.57 | 40.68 | 40.17 | 40.68 | 285,373 | -0.01(-0.03%) |
Feb 12, 2013 | 40.80 | 40.87 | 40.56 | 40.69 | 288,496 | -0.09(-0.23%) |
Feb 11, 2013 | 40.94 | 41.04 | 40.69 | 40.79 | 164,825 | -0.18(-0.44%) |
Feb 08, 2013 | 40.97 | 41.05 | 40.75 | 40.97 | 144,736 | +0.06(+0.14%) |
Feb 07, 2013 | 40.96 | 41.06 | 40.60 | 40.91 | 191,993 | -0.02(-0.05%) |
Feb 06, 2013 | 40.51 | 41.07 | 40.36 | 40.93 | 288,209 | +0.48(+1.19%) |
Feb 04, 2013 | 40.52 | 40.79 | 40.41 | 40.45 | 259,090 | -0.32(-0.79%) |
Feb 01, 2013 | 40.58 | 41.05 | 40.39 | 40.78 | 320,867 | +0.42(+1.05%) |
Jan 31, 2013 | 39.94 | 40.46 | 39.81 | 40.35 | 643,892 | +0.39(+0.97%) |
Jan 30, 2013 | 40.46 | 40.46 | 39.83 | 39.97 | 263,171 | -0.46(-1.14%) |
Jan 29, 2013 | 39.84 | 40.58 | 39.77 | 40.43 | 447,075 | +0.47(+1.17%) |
Jan 28, 2013 | 40.32 | 40.33 | 39.85 | 39.96 | 254,260 | -0.24(-0.60%) |
Jan 25, 2013 | 40.36 | 40.36 | 39.88 | 40.20 | 239,620 | +0.10(+0.25%) |
Jan 24, 2013 | 39.82 | 40.39 | 39.73 | 40.10 | 316,908 | +0.26(+0.64%) |
Jan 23, 2013 | 40.36 | 40.36 | 39.84 | 39.85 | 314,002 | -0.43(-1.07%) |
Jan 22, 2013 | 39.93 | 40.43 | 39.65 | 40.28 | 388,353 | +0.30(+0.75%) |
Jan 18, 2013 | 39.79 | 40.03 | 39.54 | 39.98 | 283,481 | -0.11(-0.28%) |
Jan 17, 2013 | 39.80 | 40.27 | 39.47 | 40.09 | 528,958 | +0.47(+1.18%) |
Jan 16, 2013 | 40.23 | 40.30 | 39.56 | 39.62 | 710,255 | -0.92(-2.27%) |
Jan 15, 2013 | 40.43 | 40.74 | 40.18 | 40.55 | 253,942 | +0.06(+0.14%) |
Jan 14, 2013 | 40.65 | 40.74 | 40.32 | 40.49 | 240,606 | -0.16(-0.38%) |
Jan 11, 2013 | 40.66 | 40.71 | 40.30 | 40.65 | 320,528 | +0.07(+0.17%) |
Jan 10, 2013 | 40.65 | 40.71 | 40.22 | 40.58 | 195,293 | -0.04(-0.09%) |
Jan 09, 2013 | 40.23 | 40.66 | 40.17 | 40.61 | 234,833 | +0.35(+0.88%) |
Jan 08, 2013 | 40.73 | 40.87 | 40.16 | 40.26 | 229,179 | -0.50(-1.24%) |
Jan 07, 2013 | 40.61 | 41.02 | 40.47 | 40.76 | 220,397 | -0.12(-0.30%) |
Jan 04, 2013 | 40.47 | 40.98 | 40.19 | 40.89 | 280,032 | +0.61(+1.51%) |
Jan 03, 2013 | 40.51 | 40.78 | 40.18 | 40.28 | 347,934 | -0.19(-0.46%) |
Jan 02, 2013 | 40.43 | 40.50 | 40.08 | 40.46 | 366,597 | +0.46(+1.15%) |
Dec 31, 2012 | 39.15 | 40.03 | 39.15 | 40.00 | 216,228 | +0.84(+2.15%) |
Dec 28, 2012 | 39.27 | 39.77 | 39.04 | 39.16 | 182,376 | -0.22(-0.55%) |
Dec 27, 2012 | 39.57 | 39.64 | 39.00 | 39.38 | 221,062 | -0.12(-0.30%) |
Dec 26, 2012 | 39.97 | 39.97 | 39.41 | 39.50 | 231,991 | -0.50(-1.26%) |
Dec 24, 2012 | 39.69 | 40.15 | 39.53 | 40.00 | 109,252 | +0.24(+0.59%) |
Dec 21, 2012 | 39.72 | 40.03 | 39.46 | 39.77 | 864,492 | -0.30(-0.76%) |
Dec 20, 2012 | 40.07 | 40.30 | 39.96 | 40.07 | 332,833 | -0.09(-0.22%) |
Dec 19, 2012 | 40.30 | 40.50 | 40.08 | 40.16 | 233,649 | -0.15(-0.37%) |
Dec 18, 2012 | 39.97 | 40.54 | 39.89 | 40.31 | 250,395 | +0.47(+1.17%) |
Dec 17, 2012 | 39.67 | 39.87 | 39.47 | 39.84 | 316,005 | +0.33(+0.84%) |
Dec 14, 2012 | 39.34 | 40.09 | 39.34 | 39.51 | 347,255 | +0.24(+0.60%) |
Dec 13, 2012 | 39.20 | 39.41 | 38.78 | 39.28 | 640,379 | +0.24(+0.62%) |
Dec 12, 2012 | 38.62 | 39.14 | 38.51 | 39.03 | 837,889 | +0.52(+1.36%) |
Dec 11, 2012 | 38.39 | 38.59 | 38.05 | 38.51 | 401,511 | +0.39(+1.03%) |
Dec 10, 2012 | 38.27 | 38.43 | 37.97 | 38.12 | 297,036 | -0.07(-0.18%) |
Dec 07, 2012 | 38.10 | 38.34 | 38.00 | 38.19 | 260,841 | +0.31(+0.82%) |
Dec 06, 2012 | 37.66 | 38.03 | 37.59 | 37.87 | 283,361 | +0.20(+0.53%) |
Dec 05, 2012 | 37.66 | 37.88 | 37.48 | 37.68 | 356,864 | +0.07(+0.20%) |