Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 40.26 | 41.50 | 40.26 | 41.47 | 436,545 | +1.10(+2.72%) |
Feb 27, 2013 | 40.15 | 40.90 | 40.15 | 40.37 | 375,747 | +0.06(+0.15%) |
Feb 26, 2013 | 40.35 | 40.85 | 39.96 | 40.31 | 246,178 | -0.27(-0.67%) |
Feb 25, 2013 | 40.85 | 40.97 | 40.44 | 40.58 | 257,675 | -0.30(-0.73%) |
Feb 22, 2013 | 40.30 | 40.88 | 40.30 | 40.88 | 333,759 | +0.46(+1.14%) |
Feb 21, 2013 | 39.40 | 40.42 | 39.40 | 40.42 | 570,862 | +0.67(+1.69%) |
Feb 20, 2013 | 39.83 | 39.84 | 39.10 | 39.75 | 584,325 | -0.15(-0.38%) |
Feb 19, 2013 | 39.86 | 40.17 | 39.85 | 39.90 | 187,899 | +0.04(+0.10%) |
Feb 15, 2013 | 39.86 | 39.86 | 39.86 | 0 | -0.09(-0.23%) | |
Feb 14, 2013 | 40.30 | 40.43 | 39.86 | 39.95 | 498,003 | -0.49(-1.21%) |
Feb 13, 2013 | 40.56 | 40.80 | 40.37 | 40.44 | 215,910 | -0.17(-0.42%) |
Feb 12, 2013 | 40.45 | 40.98 | 40.41 | 40.61 | 305,964 | +0.09(+0.22%) |
Feb 11, 2013 | 40.68 | 40.76 | 40.52 | 40.52 | 254,378 | -0.38(-0.93%) |
Feb 08, 2013 | 40.84 | 41.00 | 40.84 | 40.90 | 147,473 | +0.05(+0.12%) |
Feb 07, 2013 | 40.86 | 41.00 | 40.69 | 40.85 | 194,423 | -0.18(-0.44%) |
Feb 06, 2013 | 40.79 | 41.10 | 40.70 | 41.03 | 299,850 | +0.84(+2.09%) |
Feb 04, 2013 | 39.79 | 40.27 | 39.78 | 40.19 | 299,846 | +0.16(+0.40%) |
Feb 01, 2013 | 40.00 | 40.15 | 39.42 | 40.03 | 336,714 | -0.03(-0.07%) |
Jan 31, 2013 | 40.21 | 40.33 | 40.03 | 40.06 | 284,993 | -0.36(-0.89%) |
Jan 30, 2013 | 40.59 | 40.74 | 40.26 | 40.42 | 237,841 | -0.14(-0.35%) |
Jan 29, 2013 | 40.64 | 40.89 | 40.40 | 40.56 | 155,812 | -0.07(-0.17%) |
Jan 28, 2013 | 40.63 | 40.83 | 40.50 | 40.63 | 179,653 | +0.05(+0.12%) |
Jan 25, 2013 | 40.44 | 40.64 | 40.30 | 40.58 | 214,993 | +0.28(+0.69%) |
Jan 24, 2013 | 40.10 | 40.45 | 39.99 | 40.30 | 136,599 | +0.10(+0.25%) |
Jan 23, 2013 | 40.10 | 40.35 | 39.71 | 40.20 | 645,797 | -0.10(-0.25%) |
Jan 22, 2013 | 40.50 | 40.60 | 40.08 | 40.30 | 571,568 | -0.23(-0.57%) |
Jan 21, 2013 | 40.33 | 40.59 | 40.33 | 40.53 | 194,418 | +0.13(+0.32%) |
Jan 18, 2013 | 40.56 | 40.69 | 40.27 | 40.40 | 345,809 | -0.20(-0.49%) |
Jan 17, 2013 | 40.50 | 40.97 | 40.50 | 40.60 | 192,617 | +0.02(+0.05%) |
Jan 16, 2013 | 40.73 | 40.77 | 40.51 | 40.58 | 145,645 | -0.41(-1.00%) |
Jan 15, 2013 | 40.53 | 41.00 | 40.53 | 40.99 | 521,343 | +0.20(+0.49%) |
Jan 14, 2013 | 41.03 | 41.03 | 40.53 | 40.79 | 247,146 | -0.36(-0.87%) |
Jan 11, 2013 | 40.82 | 41.15 | 40.80 | 41.15 | 134,808 | +0.33(+0.81%) |
Jan 10, 2013 | 41.00 | 41.00 | 40.55 | 40.82 | 224,405 | -0.08(-0.20%) |
Jan 09, 2013 | 40.52 | 40.95 | 40.41 | 40.90 | 564,383 | +0.20(+0.49%) |
Jan 08, 2013 | 40.81 | 40.95 | 40.60 | 40.70 | 555,797 | +0.15(+0.37%) |
Jan 07, 2013 | 41.40 | 41.40 | 40.37 | 40.55 | 487,958 | -1.01(-2.43%) |
Jan 04, 2013 | 41.45 | 41.69 | 41.36 | 41.56 | 409,879 | -0.08(-0.19%) |
Jan 03, 2013 | 41.85 | 42.05 | 41.46 | 41.64 | 355,761 | -0.36(-0.86%) |
Jan 02, 2013 | 42.15 | 42.00 | 41.68 | 42.00 | 647,947 | +0.15(+0.36%) |
Dec 31, 2012 | 41.85 | 41.85 | 41.85 | 0 | -0.20(-0.48%) | |
Dec 28, 2012 | 41.77 | 42.05 | 41.77 | 42.05 | 244,925 | +0.05(+0.12%) |
Dec 27, 2012 | 41.42 | 42.05 | 41.42 | 42.00 | 510,000 | +0.40(+0.96%) |
Dec 24, 2012 | 41.60 | 41.60 | 41.60 | 0 | -0.05(-0.12%) | |
Dec 21, 2012 | 41.13 | 41.89 | 40.82 | 41.65 | 732,741 | +0.52(+1.26%) |
Dec 20, 2012 | 40.88 | 41.23 | 40.62 | 41.13 | 647,470 | +0.36(+0.88%) |
Dec 19, 2012 | 40.50 | 41.00 | 40.41 | 40.77 | 1,788,579 | -0.13(-0.32%) |
Dec 18, 2012 | 40.70 | 41.06 | 40.60 | 40.90 | 663,467 | +0.21(+0.52%) |
Dec 17, 2012 | 40.00 | 40.80 | 40.00 | 40.69 | 731,802 | -0.25(-0.61%) |
Dec 14, 2012 | 40.61 | 41.08 | 40.61 | 40.94 | 576,113 | +0.12(+0.29%) |
Dec 13, 2012 | 41.25 | 41.40 | 40.64 | 40.82 | 751,653 | -0.63(-1.52%) |
Dec 12, 2012 | 40.01 | 41.50 | 40.01 | 41.45 | 674,598 | +1.02(+2.52%) |
Dec 11, 2012 | 39.72 | 40.67 | 39.72 | 40.43 | 1,254,305 | +0.71(+1.79%) |
Dec 10, 2012 | 38.61 | 39.84 | 38.61 | 39.72 | 1,245,647 | +1.01(+2.61%) |
Dec 07, 2012 | 38.63 | 38.96 | 38.53 | 38.71 | 3,727,832 | +0.51(+1.34%) |
Dec 06, 2012 | 41.40 | 42.05 | 37.92 | 38.20 | 10,353,277 | +4.60(+13.69%) |
Dec 05, 2012 | 33.30 | 33.66 | 33.30 | 33.60 | 343,732 | +0.20(+0.60%) |