Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 42.15 | 42.33 | 41.48 | 41.52 | 269,183 | -0.54(-1.28%) |
Feb 27, 2013 | 41.77 | 42.35 | 41.77 | 42.06 | 242,210 | +0.21(+0.50%) |
Feb 26, 2013 | 41.79 | 41.95 | 41.24 | 41.85 | 290,341 | +0.26(+0.63%) |
Feb 25, 2013 | 42.36 | 42.36 | 41.57 | 41.59 | 290,216 | -0.68(-1.61%) |
Feb 22, 2013 | 42.49 | 43.09 | 42.02 | 42.27 | 275,606 | +0.07(+0.17%) |
Feb 21, 2013 | 42.92 | 43.25 | 41.77 | 42.20 | 353,696 | -0.79(-1.84%) |
Feb 20, 2013 | 43.64 | 43.92 | 42.63 | 42.99 | 393,097 | -0.67(-1.53%) |
Feb 19, 2013 | 43.12 | 43.72 | 43.12 | 43.66 | 292,616 | +0.26(+0.60%) |
Feb 15, 2013 | 43.99 | 43.99 | 43.01 | 43.40 | 196,329 | -0.62(-1.41%) |
Feb 14, 2013 | 43.68 | 44.04 | 43.45 | 44.02 | 322,181 | +0.11(+0.25%) |
Feb 13, 2013 | 44.07 | 44.18 | 42.96 | 43.91 | 262,904 | -0.07(-0.16%) |
Feb 12, 2013 | 43.36 | 44.09 | 43.36 | 43.98 | 311,336 | +0.52(+1.20%) |
Feb 11, 2013 | 43.62 | 43.79 | 43.24 | 43.46 | 168,933 | -0.19(-0.44%) |
Feb 08, 2013 | 43.45 | 43.80 | 43.36 | 43.65 | 242,812 | +0.36(+0.83%) |
Feb 07, 2013 | 43.61 | 43.80 | 42.94 | 43.29 | 151,995 | -0.46(-1.05%) |
Feb 06, 2013 | 43.88 | 44.20 | 43.27 | 43.75 | 309,671 | +0.32(+0.74%) |
Feb 04, 2013 | 43.58 | 44.33 | 43.21 | 43.43 | 597,780 | -0.46(-1.05%) |
Feb 01, 2013 | 43.76 | 44.18 | 43.60 | 43.89 | 619,673 | +0.25(+0.57%) |
Jan 31, 2013 | 45.03 | 45.03 | 43.26 | 43.64 | 835,886 | -1.18(-2.63%) |
Jan 30, 2013 | 43.21 | 47.41 | 43.21 | 44.82 | 1,690,915 | +1.48(+3.41%) |
Jan 29, 2013 | 43.60 | 43.85 | 42.98 | 43.34 | 221,989 | -0.40(-0.91%) |
Jan 28, 2013 | 43.18 | 43.90 | 43.18 | 43.74 | 367,534 | +0.93(+2.17%) |
Jan 25, 2013 | 42.10 | 43.04 | 42.05 | 42.81 | 193,494 | +0.76(+1.81%) |
Jan 24, 2013 | 42.01 | 42.20 | 41.61 | 42.05 | 310,376 | -0.09(-0.21%) |
Jan 23, 2013 | 42.00 | 42.34 | 41.95 | 42.14 | 91,249 | +0.05(+0.12%) |
Jan 22, 2013 | 42.36 | 42.44 | 41.95 | 42.09 | 172,337 | -0.35(-0.82%) |
Jan 18, 2013 | 41.80 | 42.51 | 41.75 | 42.44 | 270,797 | +0.27(+0.64%) |
Jan 17, 2013 | 41.46 | 42.63 | 41.36 | 42.17 | 391,766 | +0.96(+2.33%) |
Jan 16, 2013 | 41.00 | 41.38 | 40.80 | 41.21 | 207,964 | +0.22(+0.54%) |
Jan 15, 2013 | 40.99 | 41.42 | 40.83 | 40.99 | 208,614 | -0.40(-0.97%) |
Jan 14, 2013 | 41.21 | 41.64 | 40.83 | 41.39 | 141,285 | -0.08(-0.19%) |
Jan 11, 2013 | 41.50 | 41.79 | 41.10 | 41.47 | 160,362 | +0.01(+0.02%) |
Jan 10, 2013 | 41.85 | 42.08 | 41.04 | 41.46 | 312,563 | +0.13(+0.31%) |
Jan 09, 2013 | 41.56 | 41.78 | 41.09 | 41.33 | 285,883 | -0.28(-0.67%) |
Jan 08, 2013 | 42.21 | 42.62 | 41.58 | 41.61 | 292,511 | -0.73(-1.72%) |
Jan 07, 2013 | 42.73 | 43.00 | 42.25 | 42.34 | 205,511 | -0.75(-1.74%) |
Jan 04, 2013 | 43.80 | 43.80 | 42.93 | 43.09 | 168,356 | -0.35(-0.81%) |
Jan 03, 2013 | 43.52 | 43.99 | 43.06 | 43.44 | 302,683 | -0.08(-0.18%) |
Jan 02, 2013 | 42.99 | 43.52 | 41.80 | 43.52 | 628,124 | +1.72(+4.12%) |
Dec 31, 2012 | 41.32 | 42.00 | 41.15 | 41.80 | 307,533 | +0.31(+0.75%) |
Dec 28, 2012 | 41.40 | 41.87 | 41.33 | 41.49 | 117,271 | -0.18(-0.43%) |
Dec 27, 2012 | 42.02 | 42.09 | 41.24 | 41.67 | 180,484 | -0.29(-0.69%) |
Dec 26, 2012 | 42.07 | 42.98 | 41.71 | 41.96 | 179,418 | -0.07(-0.17%) |
Dec 24, 2012 | 41.81 | 42.22 | 41.61 | 42.03 | 63,188 | +0.29(+0.69%) |
Dec 21, 2012 | 41.56 | 42.48 | 41.10 | 41.74 | 899,941 | -0.66(-1.56%) |
Dec 20, 2012 | 42.27 | 42.72 | 41.81 | 42.40 | 274,724 | +0.04(+0.10%) |
Dec 19, 2012 | 42.85 | 42.95 | 42.31 | 42.36 | 124,260 | -0.38(-0.89%) |
Dec 18, 2012 | 42.22 | 42.93 | 41.96 | 42.74 | 259,156 | +0.66(+1.57%) |
Dec 17, 2012 | 42.55 | 42.64 | 41.86 | 42.08 | 193,077 | -0.44(-1.03%) |
Dec 14, 2012 | 42.20 | 42.75 | 41.98 | 42.52 | 223,696 | +0.27(+0.64%) |
Dec 13, 2012 | 42.59 | 42.88 | 41.97 | 42.25 | 230,516 | -0.04(-0.09%) |
Dec 12, 2012 | 42.87 | 42.95 | 41.89 | 42.29 | 277,005 | -0.27(-0.63%) |
Dec 11, 2012 | 42.10 | 42.81 | 41.92 | 42.56 | 284,668 | +0.59(+1.41%) |
Dec 10, 2012 | 41.89 | 42.00 | 41.65 | 41.97 | 108,204 | +0.15(+0.36%) |
Dec 07, 2012 | 41.95 | 42.08 | 41.44 | 41.82 | 116,752 | -0.01(-0.02%) |
Dec 06, 2012 | 41.50 | 42.10 | 41.12 | 41.83 | 153,040 | +0.38(+0.92%) |
Dec 05, 2012 | 41.71 | 42.00 | 41.34 | 41.45 | 137,227 | -0.22(-0.53%) |