Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 45.92 | 46.61 | 45.72 | 46.50 | 830,205 | +0.44(+0.96%) |
Feb 27, 2013 | 45.36 | 46.05 | 45.21 | 46.05 | 554,738 | +0.92(+2.03%) |
Feb 26, 2013 | 45.28 | 45.56 | 44.89 | 45.14 | 517,387 | -0.07(-0.16%) |
Feb 25, 2013 | 46.03 | 46.17 | 45.16 | 45.21 | 443,804 | +0.13(+0.29%) |
Feb 22, 2013 | 45.56 | 45.57 | 44.55 | 45.08 | 473,506 | -0.64(-1.40%) |
Feb 21, 2013 | 46.31 | 46.39 | 45.21 | 45.72 | 883,165 | -0.52(-1.13%) |
Feb 20, 2013 | 46.29 | 46.89 | 45.58 | 46.25 | 1,259,877 | +0.06(+0.14%) |
Feb 19, 2013 | 45.61 | 46.39 | 45.47 | 46.18 | 677,537 | +1.66(+3.73%) |
Feb 15, 2013 | 44.62 | 44.75 | 44.36 | 44.52 | 345,432 | +0.16(+0.35%) |
Feb 14, 2013 | 44.02 | 44.90 | 44.00 | 44.37 | 186,432 | -0.54(-1.21%) |
Feb 13, 2013 | 44.19 | 44.95 | 44.17 | 44.91 | 259,289 | +0.78(+1.77%) |
Feb 12, 2013 | 44.15 | 44.33 | 43.89 | 44.13 | 205,932 | -0.27(-0.60%) |
Feb 11, 2013 | 44.48 | 44.94 | 44.22 | 44.39 | 179,364 | +0.10(+0.23%) |
Feb 08, 2013 | 44.52 | 44.66 | 44.14 | 44.29 | 326,839 | +0.00(+0.00%) |
Feb 07, 2013 | 44.46 | 44.60 | 43.61 | 44.29 | 532,248 | +0.77(+1.77%) |
Feb 06, 2013 | 43.77 | 43.88 | 43.39 | 43.52 | 228,987 | -0.13(-0.29%) |
Feb 04, 2013 | 43.80 | 43.94 | 43.14 | 43.65 | 508,311 | -0.10(-0.23%) |
Feb 01, 2013 | 43.79 | 43.90 | 43.54 | 43.75 | 1,307,266 | -0.05(-0.10%) |
Jan 31, 2013 | 42.76 | 44.32 | 42.73 | 43.80 | 880,302 | +1.75(+4.17%) |
Jan 30, 2013 | 41.94 | 42.29 | 41.86 | 42.05 | 431,030 | -0.39(-0.91%) |
Jan 29, 2013 | 41.79 | 42.57 | 41.46 | 42.43 | 557,489 | +1.39(+3.40%) |
Jan 28, 2013 | 41.19 | 41.44 | 40.95 | 41.04 | 381,648 | +0.13(+0.31%) |
Jan 25, 2013 | 41.16 | 41.27 | 40.54 | 40.91 | 140,517 | +0.07(+0.18%) |
Jan 24, 2013 | 40.75 | 41.09 | 40.19 | 40.83 | 542,014 | +0.01(+0.02%) |
Jan 23, 2013 | 40.83 | 41.05 | 40.70 | 40.83 | 328,397 | -0.23(-0.56%) |
Jan 22, 2013 | 40.84 | 41.06 | 40.70 | 41.05 | 256,866 | -0.01(-0.02%) |
Jan 18, 2013 | 40.92 | 41.06 | 40.74 | 41.06 | 176,158 | +0.13(+0.31%) |
Jan 17, 2013 | 40.87 | 41.14 | 40.72 | 40.94 | 232,017 | +0.21(+0.52%) |
Jan 16, 2013 | 40.70 | 41.09 | 40.63 | 40.72 | 421,608 | -0.17(-0.43%) |
Jan 15, 2013 | 40.86 | 41.03 | 40.65 | 40.90 | 234,735 | +0.02(+0.04%) |
Jan 14, 2013 | 40.59 | 40.96 | 40.25 | 40.88 | 315,481 | +0.44(+1.09%) |
Jan 11, 2013 | 40.68 | 40.77 | 40.22 | 40.44 | 1,122,704 | -1.04(-2.50%) |
Jan 10, 2013 | 41.38 | 42.39 | 41.12 | 41.48 | 476,423 | +0.24(+0.58%) |
Jan 09, 2013 | 41.27 | 41.39 | 40.94 | 41.24 | 616,945 | +0.31(+0.76%) |
Jan 08, 2013 | 41.21 | 41.24 | 40.41 | 40.93 | 437,187 | -0.15(-0.36%) |
Jan 07, 2013 | 41.54 | 41.55 | 41.05 | 41.07 | 404,353 | -0.78(-1.86%) |
Jan 04, 2013 | 41.26 | 41.93 | 40.99 | 41.85 | 551,657 | +1.25(+3.07%) |
Jan 03, 2013 | 40.45 | 40.66 | 40.38 | 40.61 | 970,829 | +0.25(+0.61%) |
Jan 02, 2013 | 40.58 | 40.76 | 40.05 | 40.36 | 525,727 | -0.40(-0.99%) |
Dec 31, 2012 | 41.05 | 41.05 | 40.46 | 40.76 | 348,506 | -0.32(-0.78%) |
Dec 28, 2012 | 41.16 | 41.59 | 40.91 | 41.08 | 299,672 | -0.17(-0.40%) |
Dec 27, 2012 | 41.60 | 41.64 | 41.07 | 41.25 | 229,228 | +0.48(+1.17%) |
Dec 26, 2012 | 41.11 | 41.73 | 40.75 | 40.77 | 493,927 | -0.14(-0.34%) |
Dec 24, 2012 | 40.49 | 41.03 | 40.46 | 40.91 | 104,473 | +0.63(+1.57%) |
Dec 21, 2012 | 40.72 | 40.80 | 40.21 | 40.27 | 640,351 | -0.70(-1.70%) |
Dec 20, 2012 | 41.32 | 41.32 | 40.69 | 40.97 | 743,319 | +0.16(+0.38%) |
Dec 19, 2012 | 41.16 | 41.36 | 40.72 | 40.82 | 638,358 | -0.43(-1.05%) |
Dec 18, 2012 | 41.34 | 41.44 | 40.83 | 41.25 | 479,403 | -0.86(-2.05%) |
Dec 17, 2012 | 42.00 | 42.23 | 41.48 | 42.11 | 577,232 | -0.64(-1.50%) |
Dec 14, 2012 | 42.19 | 42.86 | 42.19 | 42.75 | 514,335 | +0.03(+0.06%) |
Dec 13, 2012 | 42.64 | 43.09 | 42.36 | 42.72 | 498,008 | +0.34(+0.80%) |
Dec 12, 2012 | 41.91 | 42.64 | 41.87 | 42.39 | 359,985 | +0.79(+1.90%) |
Dec 11, 2012 | 40.96 | 41.89 | 40.96 | 41.60 | 441,498 | +0.71(+1.73%) |
Dec 10, 2012 | 40.79 | 41.02 | 40.59 | 40.89 | 740,250 | +0.16(+0.38%) |
Dec 07, 2012 | 41.13 | 41.28 | 40.64 | 40.73 | 336,955 | -0.39(-0.94%) |
Dec 06, 2012 | 40.92 | 41.31 | 40.85 | 41.12 | 524,905 | +0.43(+1.06%) |
Dec 05, 2012 | 40.56 | 40.90 | 40.26 | 40.69 | 548,693 | +0.52(+1.30%) |