Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 42.13 | 42.19 | 41.59 | 41.73 | 68,644 | -0.30(-0.71%) |
Feb 27, 2013 | 42.28 | 42.42 | 41.95 | 42.03 | 91,910 | -0.27(-0.63%) |
Feb 26, 2013 | 42.76 | 42.88 | 42.20 | 42.30 | 88,292 | -0.57(-1.34%) |
Feb 22, 2013 | 42.91 | 42.94 | 42.66 | 42.87 | 59,818 | +0.20(+0.47%) |
Feb 21, 2013 | 42.70 | 42.87 | 42.53 | 42.67 | 90,622 | -0.55(-1.26%) |
Feb 20, 2013 | 43.88 | 43.89 | 43.04 | 43.22 | 269,790 | -0.79(-1.80%) |
Feb 19, 2013 | 43.84 | 44.12 | 43.79 | 44.01 | 73,356 | -0.25(-0.56%) |
Feb 15, 2013 | 43.80 | 44.27 | 43.73 | 44.26 | 161,830 | -0.07(-0.17%) |
Feb 14, 2013 | 44.15 | 44.35 | 44.15 | 44.33 | 25,724 | +0.04(+0.09%) |
Feb 13, 2013 | 44.28 | 44.34 | 44.12 | 44.29 | 232,936 | +0.10(+0.24%) |
Feb 12, 2013 | 44.17 | 44.20 | 43.95 | 44.19 | 13,480 | +0.17(+0.39%) |
Feb 11, 2013 | 43.94 | 44.08 | 43.81 | 44.02 | 83,414 | -0.19(-0.43%) |
Feb 08, 2013 | 44.15 | 44.35 | 44.13 | 44.20 | 49,088 | +0.51(+1.17%) |
Feb 07, 2013 | 43.76 | 43.85 | 43.49 | 43.70 | 31,124 | +0.15(+0.33%) |
Feb 06, 2013 | 43.22 | 43.60 | 43.15 | 43.55 | 73,994 | +0.52(+1.21%) |
Feb 04, 2013 | 43.16 | 43.28 | 42.99 | 43.03 | 55,764 | -0.42(-0.97%) |
Feb 01, 2013 | 43.23 | 43.58 | 43.17 | 43.45 | 56,848 | +0.38(+0.87%) |
Jan 31, 2013 | 42.66 | 43.08 | 42.65 | 43.08 | 53,204 | +0.21(+0.49%) |
Jan 30, 2013 | 42.68 | 42.87 | 42.58 | 42.87 | 73,426 | +0.34(+0.79%) |
Jan 29, 2013 | 42.26 | 42.59 | 42.17 | 42.53 | 62,830 | +0.28(+0.66%) |
Jan 28, 2013 | 42.33 | 42.33 | 42.01 | 42.25 | 23,372 | +0.02(+0.05%) |
Jan 25, 2013 | 42.38 | 42.38 | 42.13 | 42.23 | 103,914 | +0.04(+0.11%) |
Jan 24, 2013 | 41.97 | 42.32 | 41.94 | 42.19 | 96,978 | +0.14(+0.32%) |
Jan 23, 2013 | 41.83 | 42.14 | 41.83 | 42.05 | 53,236 | +0.17(+0.42%) |
Jan 22, 2013 | 41.74 | 41.95 | 41.55 | 41.88 | 272,590 | +0.17(+0.42%) |
Jan 18, 2013 | 41.41 | 41.70 | 41.30 | 41.70 | 67,616 | +0.33(+0.79%) |
Jan 17, 2013 | 41.23 | 41.45 | 41.05 | 41.38 | 69,376 | +0.47(+1.14%) |
Jan 16, 2013 | 40.83 | 41.10 | 40.76 | 40.91 | 76,792 | +0.02(+0.05%) |
Jan 15, 2013 | 41.26 | 41.27 | 40.84 | 40.88 | 107,422 | -0.44(-1.05%) |
Jan 14, 2013 | 41.08 | 41.40 | 40.81 | 41.32 | 76,522 | +0.41(+1.00%) |
Jan 11, 2013 | 40.84 | 40.93 | 40.58 | 40.91 | 42,454 | -0.42(-1.02%) |
Jan 10, 2013 | 41.67 | 41.70 | 41.32 | 41.33 | 125,554 | +0.07(+0.17%) |
Jan 09, 2013 | 41.26 | 41.31 | 41.11 | 41.26 | 37,600 | -0.16(-0.39%) |
Jan 08, 2013 | 41.38 | 41.42 | 41.20 | 41.42 | 65,142 | +0.23(+0.55%) |
Jan 07, 2013 | 40.83 | 41.19 | 40.83 | 41.19 | 14,394 | +0.15(+0.36%) |
Jan 04, 2013 | 41.05 | 41.34 | 40.88 | 41.05 | 16,068 | -0.17(-0.42%) |
Jan 03, 2013 | 41.32 | 41.42 | 41.22 | 41.22 | 39,770 | -0.20(-0.49%) |
Jan 02, 2013 | 41.44 | 41.50 | 41.23 | 41.42 | 134,146 | +0.39(+0.95%) |
Dec 31, 2012 | 40.41 | 41.03 | 40.41 | 41.03 | 67,594 | +0.21(+0.50%) |
Dec 28, 2012 | 40.84 | 40.84 | 40.56 | 40.83 | 42,374 | -0.16(-0.39%) |
Dec 27, 2012 | 40.94 | 41.02 | 40.69 | 40.99 | 59,364 | -0.07(-0.17%) |
Dec 26, 2012 | 40.75 | 41.08 | 40.73 | 41.06 | 91,454 | +0.96(+2.38%) |
Dec 24, 2012 | 39.88 | 40.10 | 39.88 | 40.10 | 5,602 | -0.16(-0.38%) |
Dec 21, 2012 | 40.27 | 40.32 | 40.09 | 40.26 | 56,658 | -0.36(-0.87%) |
Dec 20, 2012 | 40.60 | 40.83 | 40.48 | 40.62 | 41,568 | -0.04(-0.10%) |
Dec 19, 2012 | 40.44 | 40.74 | 40.31 | 40.66 | 43,168 | +0.46(+1.14%) |
Dec 18, 2012 | 39.84 | 40.20 | 39.84 | 40.20 | 49,914 | +0.37(+0.92%) |
Dec 17, 2012 | 39.75 | 39.92 | 39.75 | 39.83 | 56,670 | -0.07(-0.18%) |
Dec 14, 2012 | 39.59 | 39.95 | 39.58 | 39.90 | 59,722 | +0.52(+1.31%) |
Dec 13, 2012 | 39.59 | 39.71 | 39.27 | 39.38 | 62,388 | -0.48(-1.20%) |
Dec 12, 2012 | 39.98 | 40.10 | 39.66 | 39.87 | 211,130 | +0.44(+1.11%) |
Dec 11, 2012 | 39.29 | 39.45 | 39.20 | 39.43 | 9,730 | +0.25(+0.63%) |
Dec 10, 2012 | 39.40 | 39.42 | 39.18 | 39.18 | 14,400 | -0.04(-0.10%) |
Dec 07, 2012 | 39.34 | 39.38 | 39.08 | 39.22 | 38,392 | +0.06(+0.17%) |
Dec 06, 2012 | 39.39 | 39.48 | 39.09 | 39.16 | 60,990 | -0.60(-1.52%) |
Dec 05, 2012 | 40.24 | 40.24 | 39.74 | 39.76 | 51,800 | -0.38(-0.95%) |