Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 40.61 | 41.02 | 40.47 | 40.76 | 624,779 | +0.33(+0.81%) |
Feb 27, 2013 | 39.35 | 40.57 | 39.35 | 40.44 | 1,098,815 | +1.18(+3.01%) |
Feb 26, 2013 | 39.63 | 39.78 | 39.20 | 39.26 | 1,674,043 | -0.21(-0.53%) |
Feb 25, 2013 | 40.96 | 41.11 | 39.47 | 39.47 | 592,916 | -1.18(-2.91%) |
Feb 22, 2013 | 40.48 | 41.00 | 40.47 | 40.65 | 627,823 | +0.33(+0.81%) |
Feb 21, 2013 | 40.89 | 40.95 | 39.97 | 40.32 | 1,009,532 | -0.65(-1.58%) |
Feb 20, 2013 | 41.69 | 41.74 | 40.82 | 40.97 | 1,000,907 | -0.81(-1.93%) |
Feb 19, 2013 | 41.84 | 42.23 | 41.66 | 41.77 | 811,003 | +0.12(+0.30%) |
Feb 15, 2013 | 42.48 | 42.61 | 41.37 | 41.65 | 890,897 | -0.46(-1.09%) |
Feb 14, 2013 | 41.45 | 42.21 | 41.33 | 42.11 | 616,047 | +0.49(+1.19%) |
Feb 13, 2013 | 41.77 | 42.03 | 41.32 | 41.61 | 927,162 | -0.11(-0.26%) |
Feb 12, 2013 | 41.50 | 41.76 | 41.20 | 41.72 | 824,774 | +0.34(+0.82%) |
Feb 11, 2013 | 41.63 | 41.98 | 41.28 | 41.38 | 847,153 | -0.61(-1.46%) |
Feb 08, 2013 | 42.08 | 42.47 | 41.90 | 42.00 | 535,454 | -0.09(-0.21%) |
Feb 07, 2013 | 42.61 | 42.81 | 41.74 | 42.08 | 504,058 | -0.42(-0.98%) |
Feb 06, 2013 | 42.25 | 42.81 | 42.16 | 42.50 | 639,465 | +1.57(+3.84%) |
Feb 04, 2013 | 41.53 | 41.69 | 40.52 | 40.93 | 1,087,662 | -0.84(-2.02%) |
Feb 01, 2013 | 41.69 | 42.40 | 41.18 | 41.77 | 1,273,989 | +0.81(+1.97%) |
Jan 31, 2013 | 39.61 | 41.38 | 39.54 | 40.96 | 1,690,359 | +1.82(+4.64%) |
Jan 30, 2013 | 39.87 | 39.94 | 38.97 | 39.15 | 721,832 | -0.87(-2.18%) |
Jan 29, 2013 | 39.89 | 40.07 | 39.66 | 40.02 | 465,909 | -0.04(-0.09%) |
Jan 28, 2013 | 40.03 | 40.31 | 39.77 | 40.05 | 786,862 | -0.33(-0.82%) |
Jan 25, 2013 | 40.55 | 40.65 | 39.74 | 40.39 | 661,414 | -0.24(-0.59%) |
Jan 24, 2013 | 39.90 | 40.67 | 39.79 | 40.62 | 494,185 | +0.81(+2.03%) |
Jan 23, 2013 | 39.84 | 39.96 | 39.41 | 39.82 | 325,446 | -0.12(-0.31%) |
Jan 22, 2013 | 39.61 | 39.95 | 39.35 | 39.94 | 367,797 | +0.26(+0.65%) |
Jan 18, 2013 | 39.70 | 39.72 | 39.41 | 39.68 | 583,819 | +0.14(+0.36%) |
Jan 17, 2013 | 39.38 | 39.77 | 39.35 | 39.54 | 765,426 | +0.31(+0.79%) |
Jan 16, 2013 | 39.18 | 39.31 | 38.89 | 39.22 | 572,557 | +0.04(+0.09%) |
Jan 15, 2013 | 38.19 | 39.28 | 38.19 | 39.19 | 649,381 | +0.76(+1.97%) |
Jan 14, 2013 | 38.19 | 38.45 | 38.06 | 38.43 | 384,942 | +0.11(+0.28%) |
Jan 11, 2013 | 38.42 | 38.59 | 38.06 | 38.32 | 343,290 | -0.06(-0.17%) |
Jan 10, 2013 | 37.88 | 38.71 | 37.88 | 38.39 | 927,404 | +0.86(+2.29%) |
Jan 09, 2013 | 37.22 | 37.60 | 37.00 | 37.53 | 362,406 | +0.45(+1.23%) |
Jan 08, 2013 | 37.18 | 37.24 | 36.58 | 37.08 | 440,371 | -0.19(-0.50%) |
Jan 07, 2013 | 37.08 | 37.32 | 36.65 | 37.26 | 596,095 | -0.20(-0.54%) |
Jan 04, 2013 | 37.58 | 37.58 | 37.11 | 37.46 | 542,642 | -0.02(-0.06%) |
Jan 03, 2013 | 36.86 | 37.97 | 36.81 | 37.49 | 843,816 | +0.63(+1.70%) |
Jan 02, 2013 | 36.82 | 36.94 | 36.02 | 36.86 | 720,329 | +0.84(+2.32%) |
Dec 31, 2012 | 35.09 | 36.10 | 34.91 | 36.02 | 600,206 | +0.89(+2.55%) |
Dec 28, 2012 | 35.18 | 35.51 | 35.09 | 35.13 | 419,330 | -0.31(-0.88%) |
Dec 27, 2012 | 35.80 | 35.83 | 35.13 | 35.44 | 753,244 | -0.43(-1.21%) |
Dec 26, 2012 | 36.47 | 36.56 | 35.86 | 35.87 | 363,262 | -0.53(-1.45%) |
Dec 24, 2012 | 36.34 | 36.60 | 36.16 | 36.40 | 149,307 | +0.02(+0.06%) |
Dec 21, 2012 | 35.52 | 36.46 | 35.24 | 36.38 | 675,262 | -0.27(-0.73%) |
Dec 20, 2012 | 36.78 | 36.80 | 36.46 | 36.64 | 500,310 | -0.03(-0.08%) |
Dec 19, 2012 | 36.69 | 36.79 | 36.33 | 36.67 | 587,921 | -0.08(-0.22%) |
Dec 18, 2012 | 35.60 | 36.79 | 35.31 | 36.75 | 893,005 | +1.53(+4.34%) |
Dec 17, 2012 | 35.94 | 35.99 | 35.06 | 35.22 | 895,227 | -0.56(-1.57%) |
Dec 14, 2012 | 35.53 | 36.37 | 35.53 | 35.78 | 1,030,488 | +0.24(+0.67%) |
Dec 13, 2012 | 35.70 | 35.82 | 35.25 | 35.55 | 680,293 | +0.01(+0.04%) |
Dec 12, 2012 | 35.51 | 35.96 | 35.39 | 35.53 | 703,255 | +0.09(+0.26%) |
Dec 11, 2012 | 35.55 | 35.82 | 35.21 | 35.44 | 529,442 | -0.16(-0.45%) |
Dec 10, 2012 | 34.99 | 35.63 | 34.84 | 35.60 | 680,286 | +0.54(+1.54%) |
Dec 07, 2012 | 35.03 | 35.25 | 34.83 | 35.05 | 469,468 | +0.12(+0.33%) |
Dec 06, 2012 | 34.52 | 34.94 | 34.51 | 34.94 | 613,490 | +0.27(+0.77%) |
Dec 05, 2012 | 34.50 | 34.86 | 34.33 | 34.67 | 749,235 | +0.27(+0.78%) |