Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 36.10 | 36.27 | 35.21 | 35.67 | 420,424 | -0.38(-1.07%) |
Feb 27, 2013 | 36.05 | 36.13 | 35.51 | 36.05 | 348,135 | -0.24(-0.67%) |
Feb 26, 2013 | 35.70 | 36.56 | 35.27 | 36.30 | 411,419 | +0.61(+1.72%) |
Feb 22, 2013 | 34.92 | 35.81 | 34.76 | 35.68 | 389,198 | +0.58(+1.66%) |
Feb 21, 2013 | 35.25 | 35.97 | 34.94 | 35.10 | 600,346 | -0.16(-0.44%) |
Feb 20, 2013 | 35.97 | 36.40 | 35.13 | 35.25 | 714,672 | -1.46(-3.97%) |
Feb 19, 2013 | 36.73 | 37.00 | 36.29 | 36.71 | 451,116 | -0.43(-1.15%) |
Feb 15, 2013 | 37.88 | 37.90 | 35.70 | 37.14 | 960,890 | -1.17(-3.05%) |
Feb 14, 2013 | 38.43 | 38.83 | 38.19 | 38.31 | 193,261 | -0.24(-0.63%) |
Feb 13, 2013 | 39.44 | 39.48 | 38.37 | 38.55 | 390,941 | -0.88(-2.23%) |
Feb 12, 2013 | 39.19 | 39.74 | 39.18 | 39.43 | 137,107 | +0.20(+0.51%) |
Feb 11, 2013 | 39.63 | 39.71 | 38.93 | 39.23 | 313,841 | -0.71(-1.78%) |
Feb 08, 2013 | 40.05 | 40.12 | 39.83 | 39.94 | 113,807 | -0.25(-0.63%) |
Feb 07, 2013 | 39.51 | 40.39 | 39.51 | 40.19 | 196,664 | +0.42(+1.06%) |
Feb 06, 2013 | 40.36 | 40.73 | 39.60 | 39.77 | 391,353 | -0.67(-1.66%) |
Feb 04, 2013 | 39.99 | 40.64 | 39.93 | 40.45 | 238,631 | +0.38(+0.94%) |
Feb 01, 2013 | 39.76 | 40.36 | 39.72 | 40.07 | 234,216 | +0.56(+1.42%) |
Jan 31, 2013 | 39.79 | 40.15 | 39.41 | 39.51 | 331,516 | -0.61(-1.51%) |
Jan 30, 2013 | 39.76 | 40.34 | 39.76 | 40.11 | 429,745 | +0.48(+1.21%) |
Jan 29, 2013 | 38.67 | 39.65 | 38.52 | 39.63 | 347,803 | +1.16(+3.02%) |
Jan 28, 2013 | 37.98 | 38.57 | 37.82 | 38.47 | 478,360 | +0.19(+0.50%) |
Jan 25, 2013 | 38.92 | 38.92 | 37.77 | 38.28 | 424,902 | -0.70(-1.78%) |
Jan 24, 2013 | 39.74 | 39.77 | 38.72 | 38.97 | 494,254 | -0.92(-2.30%) |
Jan 23, 2013 | 40.36 | 40.76 | 39.73 | 39.89 | 436,806 | -0.75(-1.86%) |
Jan 22, 2013 | 40.93 | 41.21 | 40.37 | 40.64 | 331,989 | -0.32(-0.78%) |
Jan 18, 2013 | 41.84 | 41.84 | 40.93 | 40.96 | 250,954 | -0.74(-1.77%) |
Jan 17, 2013 | 41.65 | 41.98 | 41.32 | 41.70 | 193,371 | -0.07(-0.16%) |
Jan 16, 2013 | 41.75 | 41.98 | 41.64 | 41.77 | 165,008 | -0.18(-0.44%) |
Jan 15, 2013 | 41.64 | 42.10 | 41.55 | 41.95 | 151,681 | +0.29(+0.69%) |
Jan 14, 2013 | 41.73 | 42.03 | 41.60 | 41.66 | 146,401 | -0.02(-0.05%) |
Jan 11, 2013 | 41.89 | 41.92 | 41.36 | 41.69 | 194,883 | -0.10(-0.25%) |
Jan 10, 2013 | 42.07 | 42.23 | 41.49 | 41.79 | 284,125 | -0.06(-0.14%) |
Jan 09, 2013 | 42.03 | 42.25 | 41.69 | 41.85 | 151,162 | -0.08(-0.19%) |
Jan 08, 2013 | 41.69 | 42.04 | 41.52 | 41.93 | 188,752 | +0.38(+0.93%) |
Jan 07, 2013 | 41.84 | 41.88 | 41.49 | 41.55 | 244,223 | -0.36(-0.86%) |
Jan 04, 2013 | 41.41 | 41.97 | 41.20 | 41.91 | 269,952 | +0.22(+0.53%) |
Jan 03, 2013 | 43.21 | 43.21 | 41.52 | 41.69 | 315,123 | -1.32(-3.08%) |
Jan 02, 2013 | 43.50 | 43.50 | 42.94 | 43.01 | 397,391 | +0.74(+1.75%) |
Dec 31, 2012 | 41.78 | 42.70 | 41.78 | 42.27 | 354,916 | +0.35(+0.85%) |
Dec 28, 2012 | 42.04 | 42.37 | 41.81 | 41.92 | 245,692 | -0.20(-0.47%) |
Dec 27, 2012 | 41.78 | 42.47 | 41.61 | 42.12 | 303,059 | +0.57(+1.37%) |
Dec 26, 2012 | 42.01 | 42.31 | 41.52 | 41.55 | 83,270 | -0.33(-0.78%) |
Dec 24, 2012 | 41.87 | 42.01 | 41.67 | 41.87 | 63,382 | -0.20(-0.47%) |
Dec 21, 2012 | 41.17 | 42.20 | 41.14 | 42.07 | 325,725 | +0.55(+1.34%) |
Dec 20, 2012 | 41.68 | 42.18 | 41.21 | 41.52 | 509,879 | -0.48(-1.14%) |
Dec 19, 2012 | 42.56 | 42.74 | 41.95 | 42.00 | 370,764 | -0.84(-1.97%) |
Dec 18, 2012 | 43.33 | 43.44 | 42.33 | 42.84 | 301,767 | -0.38(-0.87%) |
Dec 17, 2012 | 43.09 | 43.27 | 42.46 | 43.22 | 252,127 | +0.16(+0.38%) |
Dec 14, 2012 | 42.50 | 43.20 | 42.50 | 43.05 | 217,710 | +0.42(+0.99%) |
Dec 13, 2012 | 42.93 | 43.03 | 42.33 | 42.63 | 535,070 | -0.61(-1.40%) |
Dec 12, 2012 | 42.12 | 43.37 | 42.01 | 43.24 | 352,184 | +1.39(+3.32%) |
Dec 11, 2012 | 41.94 | 42.29 | 41.63 | 41.85 | 196,760 | -0.09(-0.21%) |
Dec 10, 2012 | 41.73 | 42.18 | 41.50 | 41.94 | 179,171 | +0.43(+1.03%) |
Dec 07, 2012 | 41.53 | 41.78 | 41.24 | 41.51 | 162,592 | +0.33(+0.79%) |
Dec 06, 2012 | 40.73 | 41.48 | 40.73 | 41.18 | 268,494 | +0.27(+0.65%) |
Dec 05, 2012 | 41.13 | 41.25 | 40.57 | 40.92 | 291,435 | -0.18(-0.43%) |