Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 39.74 | 39.93 | 39.73 | 39.87 | 4,688 | -0.29(-0.71%) |
Feb 27, 2013 | 39.94 | 40.16 | 39.87 | 40.16 | 3,752 | +0.04(+0.09%) |
Feb 26, 2013 | 40.15 | 40.15 | 39.86 | 40.12 | 13,821 | +0.64(+1.62%) |
Feb 25, 2013 | 40.03 | 40.03 | 39.46 | 39.48 | 10,557 | -0.60(-1.49%) |
Feb 22, 2013 | 39.92 | 40.08 | 39.78 | 40.08 | 8,890 | +0.03(+0.07%) |
Feb 21, 2013 | 40.54 | 40.54 | 39.98 | 40.05 | 16,204 | -0.77(-1.89%) |
Feb 20, 2013 | 41.40 | 41.40 | 40.82 | 40.82 | 18,992 | -0.51(-1.23%) |
Feb 19, 2013 | 41.23 | 41.48 | 41.23 | 41.33 | 8,518 | +0.24(+0.58%) |
Feb 15, 2013 | 40.88 | 41.13 | 40.88 | 41.09 | 6,915 | +0.14(+0.34%) |
Feb 14, 2013 | 40.86 | 40.97 | 40.85 | 40.95 | 3,808 | -0.51(-1.23%) |
Feb 13, 2013 | 41.42 | 41.49 | 41.41 | 41.46 | 3,495 | +0.06(+0.14%) |
Feb 12, 2013 | 41.15 | 41.40 | 41.15 | 41.40 | 1,829 | -0.38(-0.91%) |
Feb 11, 2013 | 41.47 | 41.89 | 41.47 | 41.78 | 4,665 | +0.53(+1.28%) |
Feb 08, 2013 | 41.16 | 41.35 | 41.16 | 41.25 | 2,655 | -0.25(-0.60%) |
Feb 07, 2013 | 41.55 | 41.79 | 41.31 | 41.50 | 5,238 | -0.21(-0.50%) |
Feb 06, 2013 | 41.73 | 41.77 | 41.40 | 41.71 | 41,117 | +0.64(+1.56%) |
Feb 04, 2013 | 41.18 | 41.27 | 41.05 | 41.07 | 4,264 | +0.08(+0.20%) |
Feb 01, 2013 | 40.91 | 41.10 | 40.88 | 40.99 | 19,708 | -1.22(-2.89%) |
Jan 31, 2013 | 42.05 | 42.21 | 41.95 | 42.21 | 12,653 | +0.21(+0.50%) |
Jan 30, 2013 | 42.00 | 42.28 | 42.00 | 42.00 | 5,515 | -0.21(-0.50%) |
Jan 29, 2013 | 42.15 | 42.29 | 42.02 | 42.21 | 6,338 | +0.19(+0.45%) |
Jan 28, 2013 | 42.37 | 42.37 | 41.89 | 42.02 | 13,155 | -0.50(-1.18%) |
Jan 25, 2013 | 42.53 | 42.57 | 42.25 | 42.52 | 7,077 | +0.51(+1.21%) |
Jan 24, 2013 | 41.65 | 42.25 | 41.65 | 42.01 | 4,609 | +0.85(+2.07%) |
Jan 23, 2013 | 41.10 | 41.33 | 41.05 | 41.16 | 12,506 | +0.18(+0.44%) |
Jan 22, 2013 | 40.99 | 41.22 | 40.63 | 40.98 | 19,010 | +0.43(+1.06%) |
Jan 18, 2013 | 40.38 | 40.65 | 40.35 | 40.55 | 7,249 | +0.26(+0.65%) |
Jan 17, 2013 | 40.03 | 40.34 | 39.90 | 40.29 | 30,125 | +0.97(+2.47%) |
Jan 16, 2013 | 39.33 | 39.52 | 39.30 | 39.32 | 6,412 | -0.46(-1.16%) |
Jan 15, 2013 | 39.59 | 39.78 | 39.59 | 39.78 | 4,077 | -0.52(-1.29%) |
Jan 14, 2013 | 39.77 | 40.30 | 39.77 | 40.30 | 8,989 | +0.60(+1.51%) |
Jan 12, 2013 | 39.80 | 39.81 | 39.68 | 39.70 | 7,213 | +0.00(+0.00%) |
Jan 11, 2013 | 39.80 | 39.81 | 39.68 | 39.70 | 7,213 | -0.23(-0.58%) |
Jan 10, 2013 | 39.59 | 39.93 | 39.59 | 39.93 | 9,921 | +0.73(+1.86%) |
Jan 09, 2013 | 39.05 | 39.37 | 39.05 | 39.20 | 1,985 | +0.86(+2.24%) |
Jan 08, 2013 | 38.73 | 38.73 | 38.12 | 38.34 | 5,820 | -0.27(-0.70%) |
Jan 07, 2013 | 38.52 | 38.61 | 38.35 | 38.61 | 27,274 | -0.64(-1.63%) |
Jan 04, 2013 | 38.80 | 39.25 | 38.80 | 39.25 | 4,136 | -0.14(-0.36%) |
Jan 03, 2013 | 39.48 | 39.70 | 39.37 | 39.39 | 11,452 | -0.32(-0.81%) |
Jan 02, 2013 | 39.43 | 39.71 | 38.55 | 39.71 | 10,097 | +1.16(+3.01%) |
Dec 31, 2012 | 38.00 | 38.55 | 38.00 | 38.55 | 8,899 | +0.40(+1.05%) |
Dec 28, 2012 | 38.00 | 38.29 | 38.00 | 38.15 | 11,105 | -0.36(-0.93%) |
Dec 27, 2012 | 38.25 | 38.51 | 38.07 | 38.51 | 12,405 | -0.49(-1.26%) |
Dec 26, 2012 | 38.89 | 39.02 | 38.83 | 39.00 | 8,500 | -0.40(-1.02%) |
Dec 24, 2012 | 38.97 | 39.50 | 38.97 | 39.40 | 7,141 | -0.14(-0.35%) |
Dec 21, 2012 | 39.36 | 39.54 | 38.84 | 39.54 | 29,767 | -0.41(-1.03%) |
Dec 20, 2012 | 39.28 | 39.95 | 39.28 | 39.95 | 8,767 | +1.45(+3.77%) |
Dec 19, 2012 | 38.48 | 38.76 | 38.40 | 38.50 | 22,412 | +0.20(+0.52%) |
Dec 18, 2012 | 37.80 | 38.30 | 37.80 | 38.30 | 8,381 | +0.76(+2.02%) |
Dec 17, 2012 | 37.36 | 37.54 | 37.31 | 37.54 | 17,985 | +0.00(+0.00%) |
Dec 14, 2012 | 37.30 | 37.75 | 37.30 | 37.54 | 7,147 | +0.29(+0.78%) |
Dec 13, 2012 | 37.45 | 37.74 | 37.14 | 37.25 | 6,828 | -0.39(-1.04%) |
Dec 12, 2012 | 37.41 | 37.90 | 37.41 | 37.64 | 14,519 | -0.01(-0.03%) |
Dec 11, 2012 | 37.59 | 37.85 | 37.59 | 37.65 | 10,487 | +0.10(+0.27%) |
Dec 10, 2012 | 37.59 | 37.68 | 37.55 | 37.55 | 5,058 | -0.26(-0.69%) |
Dec 07, 2012 | 37.44 | 37.81 | 37.44 | 37.81 | 7,292 | +0.65(+1.75%) |
Dec 06, 2012 | 37.40 | 37.40 | 37.10 | 37.16 | 5,470 | +0.06(+0.16%) |
Dec 05, 2012 | 37.11 | 37.40 | 36.96 | 37.10 | 21,359 | -0.68(-1.80%) |