Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 42.34 | 42.52 | 42.17 | 42.17 | 34,409 | -0.13(-0.31%) |
Feb 27, 2013 | 41.78 | 42.40 | 41.78 | 42.30 | 35,511 | +0.51(+1.23%) |
Feb 26, 2013 | 41.69 | 41.82 | 41.45 | 41.78 | 73,687 | -0.46(-1.10%) |
Feb 22, 2013 | 42.08 | 42.25 | 42.01 | 42.25 | 18,974 | +0.34(+0.82%) |
Feb 21, 2013 | 42.06 | 42.06 | 41.78 | 41.91 | 33,773 | -0.24(-0.58%) |
Feb 20, 2013 | 42.60 | 42.60 | 42.13 | 42.15 | 59,376 | -0.46(-1.09%) |
Feb 19, 2013 | 42.39 | 42.62 | 42.39 | 42.61 | 48,075 | +0.33(+0.79%) |
Feb 15, 2013 | 42.43 | 42.45 | 42.21 | 42.28 | 29,946 | -0.11(-0.27%) |
Feb 14, 2013 | 42.26 | 42.43 | 42.20 | 42.39 | 28,204 | +0.04(+0.10%) |
Feb 13, 2013 | 42.42 | 42.45 | 42.25 | 42.35 | 30,080 | +0.04(+0.10%) |
Feb 12, 2013 | 42.29 | 42.38 | 42.23 | 42.31 | 37,615 | +0.05(+0.12%) |
Feb 11, 2013 | 42.28 | 42.28 | 42.19 | 42.26 | 19,284 | +0.01(+0.02%) |
Feb 08, 2013 | 42.15 | 42.29 | 42.14 | 42.26 | 97,070 | +0.21(+0.50%) |
Feb 07, 2013 | 42.16 | 42.16 | 41.76 | 42.04 | 31,585 | -0.04(-0.10%) |
Feb 06, 2013 | 41.94 | 42.11 | 41.92 | 42.08 | 49,509 | +0.43(+1.04%) |
Feb 04, 2013 | 41.87 | 41.92 | 41.63 | 41.65 | 75,454 | -0.48(-1.14%) |
Feb 01, 2013 | 41.99 | 42.16 | 41.90 | 42.13 | 37,740 | +0.42(+1.01%) |
Jan 31, 2013 | 41.74 | 41.87 | 41.71 | 41.71 | 87,227 | -0.11(-0.25%) |
Jan 30, 2013 | 42.00 | 42.03 | 41.78 | 41.82 | 61,841 | -0.18(-0.43%) |
Jan 29, 2013 | 41.73 | 42.02 | 41.73 | 42.00 | 54,640 | +0.22(+0.53%) |
Jan 28, 2013 | 41.86 | 41.86 | 41.70 | 41.78 | 124,268 | -0.01(-0.02%) |
Jan 25, 2013 | 41.78 | 41.83 | 41.64 | 41.78 | 60,908 | +0.14(+0.33%) |
Jan 24, 2013 | 41.56 | 41.82 | 41.53 | 41.65 | 153,152 | +0.02(+0.04%) |
Jan 23, 2013 | 41.56 | 41.65 | 41.50 | 41.63 | 94,284 | +0.08(+0.20%) |
Jan 22, 2013 | 41.35 | 41.55 | 41.24 | 41.55 | 54,079 | +0.20(+0.47%) |
Jan 18, 2013 | 41.21 | 41.37 | 41.09 | 41.35 | 91,328 | +0.12(+0.30%) |
Jan 17, 2013 | 41.15 | 41.34 | 41.10 | 41.23 | 38,969 | +0.22(+0.54%) |
Jan 16, 2013 | 40.93 | 41.06 | 40.89 | 41.01 | 97,236 | -0.02(-0.06%) |
Jan 15, 2013 | 40.82 | 41.04 | 40.81 | 41.04 | 30,241 | +0.11(+0.26%) |
Jan 14, 2013 | 40.94 | 41.02 | 40.86 | 40.93 | 88,958 | -0.10(-0.24%) |
Jan 11, 2013 | 41.02 | 41.06 | 40.91 | 41.03 | 57,867 | +0.00(+0.00%) |
Jan 10, 2013 | 40.94 | 41.04 | 40.75 | 41.03 | 106,385 | +0.33(+0.82%) |
Jan 09, 2013 | 40.69 | 40.80 | 40.63 | 40.69 | 58,313 | +0.10(+0.24%) |
Jan 08, 2013 | 40.64 | 40.69 | 40.45 | 40.60 | 110,912 | -0.10(-0.24%) |
Jan 07, 2013 | 40.67 | 40.73 | 40.56 | 40.69 | 223,478 | -0.12(-0.30%) |
Jan 04, 2013 | 40.71 | 40.87 | 40.65 | 40.82 | 56,006 | +0.17(+0.43%) |
Jan 03, 2013 | 40.72 | 40.81 | 40.55 | 40.64 | 198,170 | -0.04(-0.10%) |
Jan 02, 2013 | 40.50 | 40.69 | 40.37 | 40.69 | 98,754 | +0.95(+2.40%) |
Dec 31, 2012 | 38.98 | 39.73 | 38.95 | 39.73 | 151,845 | +0.70(+1.79%) |
Dec 28, 2012 | 39.24 | 39.40 | 39.03 | 39.03 | 127,854 | -0.49(-1.24%) |
Dec 27, 2012 | 39.53 | 39.61 | 39.03 | 39.52 | 91,702 | -0.01(-0.02%) |
Dec 26, 2012 | 39.81 | 39.81 | 39.42 | 39.53 | 48,739 | -0.17(-0.43%) |
Dec 24, 2012 | 39.73 | 39.73 | 39.65 | 39.70 | 48,984 | -0.07(-0.16%) |
Dec 21, 2012 | 39.59 | 39.86 | 39.58 | 39.77 | 153,714 | -0.41(-1.01%) |
Dec 20, 2012 | 39.97 | 40.17 | 39.89 | 40.17 | 77,949 | +0.20(+0.50%) |
Dec 19, 2012 | 40.34 | 40.34 | 39.96 | 39.97 | 133,750 | -0.31(-0.76%) |
Dec 18, 2012 | 39.95 | 40.32 | 39.86 | 40.28 | 75,947 | +0.42(+1.05%) |
Dec 17, 2012 | 39.49 | 39.86 | 39.49 | 39.86 | 78,810 | +0.48(+1.21%) |
Dec 14, 2012 | 39.44 | 39.50 | 39.33 | 39.38 | 37,665 | -0.18(-0.45%) |
Dec 13, 2012 | 39.77 | 39.85 | 39.45 | 39.56 | 50,389 | -0.19(-0.47%) |
Dec 12, 2012 | 39.91 | 40.04 | 39.74 | 39.75 | 37,761 | -0.01(-0.02%) |
Dec 11, 2012 | 39.66 | 39.90 | 39.63 | 39.75 | 62,264 | +0.25(+0.63%) |
Dec 10, 2012 | 39.41 | 39.57 | 39.41 | 39.50 | 122,935 | +0.02(+0.04%) |
Dec 07, 2012 | 39.50 | 39.54 | 39.32 | 39.49 | 128,803 | +0.14(+0.34%) |
Dec 06, 2012 | 39.20 | 39.36 | 39.16 | 39.35 | 124,317 | +0.16(+0.42%) |
Dec 05, 2012 | 39.20 | 39.38 | 38.96 | 39.19 | 53,229 | +0.02(+0.04%) |