Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 43.03 | 43.15 | 42.87 | 42.88 | 835,337 | -0.06(-0.14%) |
Feb 27, 2013 | 42.52 | 43.04 | 42.45 | 42.94 | 564,431 | +0.41(+0.96%) |
Feb 26, 2013 | 42.48 | 42.64 | 42.34 | 42.54 | 471,937 | -0.28(-0.65%) |
Feb 22, 2013 | 42.69 | 42.83 | 42.55 | 42.82 | 434,839 | +0.25(+0.59%) |
Feb 21, 2013 | 42.50 | 42.65 | 42.39 | 42.57 | 673,418 | -0.09(-0.21%) |
Feb 20, 2013 | 42.82 | 42.88 | 42.64 | 42.65 | 463,351 | -0.12(-0.28%) |
Feb 19, 2013 | 42.43 | 42.78 | 42.43 | 42.78 | 318,810 | +0.41(+0.98%) |
Feb 15, 2013 | 42.42 | 42.47 | 42.19 | 42.36 | 251,786 | +0.04(+0.10%) |
Feb 14, 2013 | 42.33 | 42.37 | 42.25 | 42.32 | 451,970 | -0.20(-0.46%) |
Feb 13, 2013 | 42.57 | 42.58 | 42.41 | 42.52 | 328,813 | +0.02(+0.05%) |
Feb 12, 2013 | 42.40 | 42.55 | 42.35 | 42.50 | 427,872 | +0.12(+0.29%) |
Feb 11, 2013 | 42.31 | 42.41 | 42.24 | 42.38 | 220,455 | +0.07(+0.16%) |
Feb 08, 2013 | 42.26 | 42.39 | 42.23 | 42.31 | 247,437 | +0.12(+0.27%) |
Feb 07, 2013 | 42.22 | 42.23 | 41.95 | 42.19 | 460,947 | -0.02(-0.05%) |
Feb 06, 2013 | 42.08 | 42.22 | 42.02 | 42.21 | 320,657 | +0.24(+0.57%) |
Feb 04, 2013 | 42.15 | 42.15 | 41.96 | 41.97 | 511,818 | -0.40(-0.95%) |
Feb 01, 2013 | 42.26 | 42.40 | 42.18 | 42.38 | 412,649 | +0.35(+0.84%) |
Jan 31, 2013 | 42.06 | 42.19 | 42.01 | 42.02 | 835,312 | -0.12(-0.29%) |
Jan 30, 2013 | 42.24 | 42.36 | 42.12 | 42.15 | 387,304 | -0.12(-0.27%) |
Jan 29, 2013 | 41.82 | 42.31 | 41.82 | 42.26 | 268,925 | +0.42(+1.00%) |
Jan 28, 2013 | 41.92 | 41.92 | 41.75 | 41.84 | 368,040 | -0.01(-0.03%) |
Jan 25, 2013 | 41.75 | 41.85 | 41.62 | 41.85 | 323,097 | +0.27(+0.65%) |
Jan 24, 2013 | 41.57 | 41.75 | 41.53 | 41.58 | 1,030,378 | +0.13(+0.31%) |
Jan 23, 2013 | 41.37 | 41.46 | 41.33 | 41.45 | 793,236 | +0.01(+0.03%) |
Jan 22, 2013 | 41.31 | 41.46 | 41.20 | 41.44 | 390,849 | +0.16(+0.38%) |
Jan 18, 2013 | 41.09 | 41.29 | 41.08 | 41.29 | 300,644 | +0.03(+0.07%) |
Jan 17, 2013 | 41.14 | 41.35 | 41.05 | 41.26 | 558,519 | +0.30(+0.73%) |
Jan 16, 2013 | 41.03 | 41.05 | 40.95 | 40.96 | 347,849 | -0.13(-0.31%) |
Jan 15, 2013 | 41.02 | 41.12 | 40.99 | 41.09 | 374,860 | -0.05(-0.12%) |
Jan 14, 2013 | 41.14 | 41.17 | 41.07 | 41.14 | 282,670 | +0.02(+0.05%) |
Jan 11, 2013 | 41.10 | 41.18 | 41.00 | 41.12 | 384,822 | +0.11(+0.26%) |
Jan 10, 2013 | 40.93 | 41.03 | 40.82 | 41.01 | 471,698 | +0.26(+0.65%) |
Jan 09, 2013 | 40.70 | 40.77 | 40.64 | 40.74 | 1,166,973 | +0.17(+0.42%) |
Jan 08, 2013 | 40.74 | 40.78 | 40.55 | 40.57 | 181,762 | -0.21(-0.51%) |
Jan 07, 2013 | 40.79 | 40.84 | 40.68 | 40.78 | 173,232 | -0.08(-0.20%) |
Jan 04, 2013 | 40.85 | 40.91 | 40.75 | 40.87 | 321,967 | +0.17(+0.42%) |
Jan 03, 2013 | 40.81 | 40.84 | 40.65 | 40.70 | 351,420 | -0.10(-0.25%) |
Jan 02, 2013 | 40.52 | 40.80 | 39.81 | 40.80 | 553,149 | +0.99(+2.48%) |
Dec 31, 2012 | 39.23 | 39.81 | 39.18 | 39.81 | 475,372 | +0.45(+1.15%) |
Dec 28, 2012 | 39.56 | 39.72 | 39.34 | 39.35 | 420,999 | -0.44(-1.11%) |
Dec 27, 2012 | 39.85 | 39.92 | 39.42 | 39.79 | 404,330 | -0.04(-0.10%) |
Dec 26, 2012 | 40.09 | 40.09 | 39.75 | 39.84 | 275,319 | -0.18(-0.44%) |
Dec 24, 2012 | 40.07 | 40.08 | 39.94 | 40.01 | 360,303 | -0.19(-0.47%) |
Dec 21, 2012 | 40.18 | 40.36 | 40.03 | 40.20 | 432,543 | -0.33(-0.82%) |
Dec 20, 2012 | 40.44 | 40.54 | 40.30 | 40.53 | 320,338 | +0.12(+0.30%) |
Dec 19, 2012 | 40.76 | 40.76 | 40.41 | 40.41 | 282,668 | -0.66(-1.60%) |
Dec 18, 2012 | 40.90 | 41.12 | 40.74 | 41.07 | 563,398 | +0.20(+0.48%) |
Dec 17, 2012 | 40.68 | 40.91 | 40.68 | 40.87 | 262,081 | +0.24(+0.60%) |
Dec 14, 2012 | 40.75 | 40.78 | 40.59 | 40.63 | 251,020 | -0.15(-0.37%) |
Dec 13, 2012 | 40.99 | 41.06 | 40.72 | 40.78 | 343,660 | -0.26(-0.63%) |
Dec 12, 2012 | 41.11 | 41.31 | 41.01 | 41.03 | 720,554 | +0.03(+0.08%) |
Dec 11, 2012 | 40.87 | 41.14 | 40.87 | 41.00 | 592,649 | +0.25(+0.62%) |
Dec 10, 2012 | 40.69 | 40.86 | 40.69 | 40.75 | 312,807 | -0.04(-0.10%) |
Dec 07, 2012 | 40.75 | 40.80 | 40.55 | 40.79 | 435,374 | +0.13(+0.32%) |
Dec 06, 2012 | 40.65 | 40.78 | 40.62 | 40.66 | 396,734 | +0.03(+0.08%) |
Dec 05, 2012 | 40.45 | 40.82 | 40.38 | 40.63 | 1,025,828 | +0.20(+0.49%) |