Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 39.29 | 39.30 | 39.21 | 39.21 | 9,513 | -0.11(-0.29%) |
Feb 27, 2013 | 39.38 | 39.38 | 39.27 | 39.32 | 12,415 | +0.06(+0.15%) |
Feb 26, 2013 | 39.48 | 39.48 | 39.22 | 39.26 | 20,028 | +0.07(+0.18%) |
Feb 22, 2013 | 39.21 | 39.23 | 39.13 | 39.19 | 57,049 | +0.07(+0.19%) |
Feb 21, 2013 | 39.20 | 39.21 | 39.10 | 39.12 | 132,502 | -0.06(-0.17%) |
Feb 20, 2013 | 39.18 | 39.21 | 39.10 | 39.18 | 15,249 | +0.10(+0.24%) |
Feb 19, 2013 | 39.24 | 39.39 | 39.09 | 39.09 | 232,117 | -0.24(-0.62%) |
Feb 15, 2013 | 39.23 | 39.33 | 39.23 | 39.33 | 17,681 | -0.15(-0.38%) |
Feb 14, 2013 | 39.27 | 39.53 | 39.26 | 39.48 | 48,943 | +0.11(+0.27%) |
Feb 13, 2013 | 39.39 | 39.39 | 39.26 | 39.38 | 9,697 | +0.05(+0.12%) |
Feb 12, 2013 | 39.45 | 39.45 | 39.33 | 39.33 | 10,006 | -0.14(-0.37%) |
Feb 11, 2013 | 39.37 | 39.48 | 39.37 | 39.48 | 23,791 | +0.04(+0.10%) |
Feb 08, 2013 | 38.91 | 39.44 | 38.91 | 39.44 | 854 | +0.07(+0.19%) |
Feb 07, 2013 | 39.35 | 39.39 | 39.31 | 39.36 | 3,499 | -0.02(-0.06%) |
Feb 06, 2013 | 39.34 | 39.41 | 39.30 | 39.38 | 7,335 | +0.03(+0.08%) |
Feb 04, 2013 | 39.44 | 39.44 | 39.32 | 39.35 | 13,025 | +0.07(+0.17%) |
Feb 01, 2013 | 39.33 | 39.40 | 39.29 | 39.29 | 14,796 | -0.09(-0.22%) |
Jan 31, 2013 | 39.36 | 39.40 | 39.26 | 39.37 | 17,451 | +0.02(+0.06%) |
Jan 30, 2013 | 39.32 | 39.41 | 39.32 | 39.35 | 15,701 | +0.01(+0.02%) |
Jan 29, 2013 | 39.30 | 39.35 | 39.26 | 39.34 | 246,098 | +0.07(+0.17%) |
Jan 28, 2013 | 39.19 | 39.32 | 39.19 | 39.27 | 12,178 | -0.02(-0.06%) |
Jan 25, 2013 | 39.36 | 39.36 | 39.26 | 39.29 | 23,402 | -0.08(-0.19%) |
Jan 24, 2013 | 39.33 | 39.44 | 39.31 | 39.37 | 24,147 | -0.02(-0.04%) |
Jan 23, 2013 | 39.50 | 39.50 | 39.37 | 39.39 | 23,088 | -0.02(-0.04%) |
Jan 22, 2013 | 39.32 | 39.48 | 39.32 | 39.40 | 17,779 | +0.02(+0.04%) |
Jan 18, 2013 | 39.32 | 39.42 | 39.29 | 39.39 | 29,580 | -0.02(-0.04%) |
Jan 17, 2013 | 39.30 | 39.47 | 39.30 | 39.40 | 53,776 | -0.08(-0.19%) |
Jan 16, 2013 | 39.45 | 39.48 | 39.41 | 39.48 | 13,715 | +0.10(+0.25%) |
Jan 15, 2013 | 39.32 | 39.42 | 39.38 | 39.38 | 658 | -0.03(-0.07%) |
Jan 14, 2013 | 39.54 | 39.54 | 39.38 | 39.41 | 7,497 | +0.02(+0.04%) |
Jan 11, 2013 | 38.94 | 39.39 | 38.94 | 39.39 | 9,026 | +0.08(+0.19%) |
Jan 10, 2013 | 39.37 | 39.41 | 39.32 | 39.32 | 12,137 | -0.14(-0.35%) |
Jan 09, 2013 | 39.46 | 39.48 | 39.40 | 39.45 | 2,922 | -0.01(-0.02%) |
Jan 08, 2013 | 39.33 | 39.46 | 39.33 | 39.46 | 5,017 | +0.17(+0.44%) |
Jan 07, 2013 | 39.33 | 39.33 | 39.29 | 39.29 | 1,324 | -0.05(-0.13%) |
Jan 04, 2013 | 39.25 | 39.34 | 39.25 | 39.34 | 3,461 | +0.08(+0.19%) |
Jan 03, 2013 | 39.37 | 39.37 | 39.26 | 39.26 | 5,947 | -0.12(-0.31%) |
Jan 02, 2013 | 39.29 | 39.39 | 39.26 | 39.39 | 14,323 | +0.09(+0.23%) |
Dec 31, 2012 | 39.23 | 39.29 | 39.23 | 39.29 | 6,243 | -0.10(-0.25%) |
Dec 28, 2012 | 39.23 | 39.40 | 39.23 | 39.39 | 7,263 | +0.03(+0.08%) |
Dec 27, 2012 | 39.22 | 39.36 | 39.22 | 39.36 | 6,396 | +0.13(+0.33%) |
Dec 26, 2012 | 39.23 | 39.23 | 39.23 | 39.23 | 895 | -0.02(-0.06%) |
Dec 24, 2012 | 39.29 | 39.29 | 39.26 | 39.26 | 699 | -0.03(-0.08%) |
Dec 21, 2012 | 39.29 | 39.35 | 39.26 | 39.29 | 4,631 | +0.02(+0.06%) |
Dec 20, 2012 | 39.31 | 39.32 | 39.26 | 39.26 | 4,267 | -0.02(-0.06%) |
Dec 19, 2012 | 39.27 | 39.30 | 39.26 | 39.29 | 5,265 | +0.05(+0.14%) |
Dec 18, 2012 | 39.11 | 39.31 | 39.11 | 39.23 | 3,804 | -0.12(-0.31%) |
Dec 17, 2012 | 39.31 | 39.36 | 39.31 | 39.35 | 10,351 | +0.04(+0.10%) |
Dec 13, 2012 | 39.35 | 39.32 | 39.32 | 39.32 | 7,901 | -0.05(-0.12%) |
Dec 12, 2012 | 39.36 | 39.36 | 39.36 | 39.36 | 370 | -0.00(-0.00%) |
Dec 11, 2012 | 39.33 | 39.36 | 39.33 | 39.36 | 1,427 | +0.03(+0.08%) |
Dec 10, 2012 | 39.34 | 39.37 | 39.33 | 39.33 | 1,905 | -0.08(-0.20%) |
Dec 07, 2012 | 39.35 | 39.45 | 39.35 | 39.41 | 16,084 | +0.04(+0.10%) |
Dec 06, 2012 | 39.22 | 39.38 | 39.21 | 39.37 | 14,664 | +0.17(+0.45%) |
Dec 05, 2012 | 39.37 | 39.37 | 39.16 | 39.20 | 2,187 | +0.07(+0.17%) |