Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 43.19 | 43.48 | 42.07 | 42.07 | 239,208 | -0.03(-0.07%) |
Feb 27, 2013 | 42.01 | 42.23 | 41.85 | 42.10 | 288,226 | +0.15(+0.36%) |
Feb 26, 2013 | 42.34 | 42.88 | 41.94 | 41.95 | 296,813 | -0.13(-0.31%) |
Feb 25, 2013 | 43.55 | 43.55 | 42.03 | 42.08 | 271,247 | -1.30(-3.00%) |
Feb 22, 2013 | 42.41 | 43.38 | 42.41 | 43.38 | 227,227 | +1.03(+2.43%) |
Feb 21, 2013 | 43.08 | 43.10 | 42.28 | 42.35 | 486,939 | -0.88(-2.04%) |
Feb 20, 2013 | 43.24 | 43.67 | 43.14 | 43.23 | 332,379 | -0.17(-0.39%) |
Feb 19, 2013 | 43.61 | 43.62 | 42.84 | 43.40 | 422,075 | -0.11(-0.25%) |
Feb 15, 2013 | 42.99 | 43.88 | 42.90 | 43.51 | 358,685 | +0.00(+0.00%) |
Feb 14, 2013 | 42.02 | 44.51 | 42.02 | 43.51 | 1,181,179 | -4.34(-9.07%) |
Feb 13, 2013 | 47.86 | 48.42 | 47.37 | 47.85 | 283,008 | -0.05(-0.10%) |
Feb 12, 2013 | 47.50 | 47.94 | 47.30 | 47.90 | 251,200 | +0.42(+0.88%) |
Feb 11, 2013 | 47.65 | 47.89 | 47.05 | 47.48 | 279,227 | -0.07(-0.15%) |
Feb 08, 2013 | 47.04 | 47.69 | 46.95 | 47.55 | 131,392 | +0.62(+1.32%) |
Feb 07, 2013 | 47.45 | 47.66 | 46.61 | 46.93 | 234,751 | -0.51(-1.08%) |
Feb 06, 2013 | 46.87 | 47.84 | 46.36 | 47.44 | 253,158 | +1.57(+3.42%) |
Feb 04, 2013 | 46.40 | 46.57 | 45.59 | 45.87 | 170,449 | -0.61(-1.31%) |
Feb 01, 2013 | 46.71 | 46.87 | 46.45 | 46.48 | 189,098 | +0.09(+0.19%) |
Jan 31, 2013 | 45.84 | 46.41 | 45.63 | 46.39 | 127,003 | +0.63(+1.38%) |
Jan 30, 2013 | 46.23 | 46.70 | 45.70 | 45.76 | 200,407 | -0.67(-1.44%) |
Jan 29, 2013 | 46.65 | 46.94 | 46.07 | 46.43 | 122,074 | -0.33(-0.71%) |
Jan 28, 2013 | 47.22 | 47.25 | 46.56 | 46.76 | 254,079 | -0.50(-1.06%) |
Jan 25, 2013 | 46.49 | 47.45 | 46.23 | 47.26 | 437,916 | +0.98(+2.12%) |
Jan 24, 2013 | 45.74 | 46.41 | 45.53 | 46.28 | 160,491 | +0.66(+1.45%) |
Jan 23, 2013 | 45.41 | 45.79 | 45.22 | 45.62 | 140,599 | +0.33(+0.73%) |
Jan 22, 2013 | 44.87 | 45.44 | 44.50 | 45.29 | 256,193 | +0.32(+0.71%) |
Jan 18, 2013 | 45.00 | 45.03 | 44.65 | 44.97 | 167,914 | -0.01(-0.02%) |
Jan 17, 2013 | 44.51 | 45.05 | 44.00 | 44.98 | 278,544 | +0.00(+0.00%) |
Jan 16, 2013 | 44.70 | 45.11 | 44.37 | 44.98 | 129,382 | +0.19(+0.42%) |
Jan 15, 2013 | 44.50 | 44.81 | 44.00 | 44.79 | 115,401 | -0.01(-0.02%) |
Jan 14, 2013 | 45.08 | 45.13 | 44.41 | 44.80 | 184,221 | -0.48(-1.06%) |
Jan 11, 2013 | 44.49 | 45.31 | 44.26 | 45.28 | 216,922 | +0.70(+1.57%) |
Jan 10, 2013 | 45.06 | 45.26 | 44.22 | 44.58 | 232,720 | -0.31(-0.69%) |
Jan 09, 2013 | 44.93 | 45.49 | 44.78 | 44.89 | 132,689 | +0.01(+0.02%) |
Jan 08, 2013 | 44.71 | 45.11 | 44.31 | 44.88 | 281,031 | +0.16(+0.36%) |
Jan 07, 2013 | 45.59 | 45.73 | 44.61 | 44.72 | 316,213 | -0.92(-2.02%) |
Jan 04, 2013 | 45.30 | 45.80 | 45.11 | 45.64 | 172,829 | +0.32(+0.71%) |
Jan 03, 2013 | 45.58 | 45.61 | 45.08 | 45.32 | 182,717 | -0.31(-0.68%) |
Jan 02, 2013 | 45.44 | 45.65 | 44.76 | 45.63 | 213,306 | +1.15(+2.59%) |
Dec 31, 2012 | 43.66 | 44.63 | 43.56 | 44.48 | 153,987 | +0.69(+1.58%) |
Dec 28, 2012 | 43.97 | 44.17 | 43.63 | 43.79 | 109,866 | -0.50(-1.13%) |
Dec 27, 2012 | 44.51 | 44.51 | 43.64 | 44.29 | 120,983 | -0.28(-0.63%) |
Dec 26, 2012 | 44.49 | 45.04 | 44.29 | 44.57 | 132,676 | +0.06(+0.13%) |
Dec 24, 2012 | 45.20 | 45.20 | 44.08 | 44.51 | 108,437 | -0.75(-1.66%) |
Dec 21, 2012 | 44.61 | 45.41 | 43.69 | 45.26 | 911,221 | +0.05(+0.11%) |
Dec 20, 2012 | 45.05 | 45.33 | 44.61 | 45.21 | 171,385 | +0.07(+0.16%) |
Dec 19, 2012 | 44.93 | 45.25 | 44.35 | 45.14 | 236,104 | +0.02(+0.04%) |
Dec 18, 2012 | 44.55 | 45.27 | 44.32 | 45.12 | 295,346 | +0.47(+1.05%) |
Dec 17, 2012 | 44.53 | 44.81 | 43.95 | 44.65 | 349,375 | +0.17(+0.38%) |
Dec 14, 2012 | 44.22 | 44.99 | 44.09 | 44.48 | 182,988 | +0.27(+0.61%) |
Dec 13, 2012 | 44.29 | 44.34 | 43.75 | 44.21 | 221,986 | +0.07(+0.16%) |
Dec 12, 2012 | 44.80 | 44.99 | 44.04 | 44.14 | 142,127 | -0.44(-0.99%) |
Dec 11, 2012 | 44.55 | 44.96 | 44.38 | 44.58 | 239,121 | +0.06(+0.13%) |
Dec 10, 2012 | 43.89 | 44.63 | 43.89 | 44.52 | 159,694 | +0.68(+1.55%) |
Dec 07, 2012 | 43.93 | 44.00 | 43.58 | 43.84 | 104,098 | -0.04(-0.08%) |
Dec 06, 2012 | 43.71 | 44.24 | 43.43 | 43.88 | 223,238 | -0.06(-0.15%) |
Dec 05, 2012 | 44.01 | 44.24 | 43.54 | 43.94 | 210,621 | +0.16(+0.37%) |