Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 44.51 | 44.95 | 44.31 | 44.91 | 110,473 | +0.46(+1.04%) |
Feb 27, 2013 | 44.15 | 44.62 | 43.99 | 44.45 | 57,683 | +0.30(+0.68%) |
Feb 26, 2013 | 44.40 | 44.55 | 43.86 | 44.15 | 134,086 | +0.04(+0.09%) |
Feb 25, 2013 | 45.15 | 45.15 | 44.09 | 44.11 | 150,790 | -0.91(-2.03%) |
Feb 22, 2013 | 44.46 | 45.04 | 44.46 | 45.02 | 104,299 | +0.87(+1.97%) |
Feb 21, 2013 | 44.32 | 44.71 | 44.06 | 44.15 | 126,257 | -0.09(-0.20%) |
Feb 20, 2013 | 44.24 | 44.53 | 44.13 | 44.24 | 97,208 | +0.09(+0.21%) |
Feb 19, 2013 | 43.76 | 44.26 | 43.67 | 44.15 | 196,787 | +0.53(+1.21%) |
Feb 15, 2013 | 43.83 | 43.88 | 43.34 | 43.63 | 57,461 | -0.14(-0.33%) |
Feb 14, 2013 | 43.47 | 44.03 | 43.47 | 43.77 | 82,937 | +0.02(+0.03%) |
Feb 13, 2013 | 43.67 | 43.83 | 43.53 | 43.75 | 89,374 | +0.21(+0.49%) |
Feb 12, 2013 | 43.20 | 43.67 | 43.20 | 43.54 | 116,377 | +0.32(+0.75%) |
Feb 11, 2013 | 43.11 | 43.39 | 42.82 | 43.22 | 163,905 | +0.01(+0.02%) |
Feb 08, 2013 | 43.09 | 43.35 | 42.99 | 43.21 | 238,042 | +0.12(+0.28%) |
Feb 07, 2013 | 42.75 | 43.17 | 42.65 | 43.09 | 183,643 | +0.16(+0.37%) |
Feb 06, 2013 | 42.88 | 42.98 | 42.70 | 42.93 | 55,809 | +0.82(+1.94%) |
Feb 04, 2013 | 42.36 | 42.36 | 41.91 | 42.12 | 100,310 | -0.25(-0.58%) |
Feb 01, 2013 | 42.16 | 42.37 | 42.04 | 42.36 | 123,279 | +0.29(+0.68%) |
Jan 31, 2013 | 41.95 | 42.24 | 41.78 | 42.08 | 108,304 | +0.13(+0.30%) |
Jan 30, 2013 | 42.22 | 42.42 | 41.90 | 41.95 | 188,564 | -0.41(-0.96%) |
Jan 29, 2013 | 42.51 | 42.72 | 42.11 | 42.36 | 98,142 | -0.14(-0.32%) |
Jan 28, 2013 | 42.03 | 42.71 | 42.03 | 42.49 | 115,252 | +0.49(+1.16%) |
Jan 25, 2013 | 42.24 | 42.30 | 41.82 | 42.00 | 107,477 | -0.23(-0.53%) |
Jan 24, 2013 | 42.30 | 42.70 | 42.06 | 42.23 | 137,217 | -0.11(-0.25%) |
Jan 23, 2013 | 42.54 | 42.59 | 42.27 | 42.33 | 62,021 | -0.24(-0.56%) |
Jan 22, 2013 | 42.48 | 42.64 | 41.85 | 42.57 | 61,808 | +0.20(+0.46%) |
Jan 18, 2013 | 42.71 | 42.78 | 42.27 | 42.38 | 32,982 | -0.21(-0.49%) |
Jan 17, 2013 | 42.31 | 42.80 | 42.23 | 42.59 | 75,514 | +0.55(+1.30%) |
Jan 16, 2013 | 42.23 | 42.28 | 41.92 | 42.04 | 77,409 | -0.02(-0.05%) |
Jan 15, 2013 | 41.77 | 42.10 | 41.74 | 42.06 | 71,195 | +0.25(+0.59%) |
Jan 14, 2013 | 41.66 | 41.92 | 41.55 | 41.82 | 85,613 | -0.03(-0.07%) |
Jan 11, 2013 | 41.79 | 41.91 | 41.34 | 41.85 | 150,662 | -0.23(-0.55%) |
Jan 10, 2013 | 41.75 | 42.09 | 41.62 | 42.08 | 118,354 | +0.35(+0.83%) |
Jan 09, 2013 | 41.48 | 41.91 | 41.05 | 41.73 | 152,225 | +0.37(+0.89%) |
Jan 08, 2013 | 41.80 | 41.80 | 41.27 | 41.37 | 178,593 | -0.38(-0.92%) |
Jan 07, 2013 | 42.25 | 42.32 | 41.69 | 41.75 | 105,360 | -0.54(-1.28%) |
Jan 04, 2013 | 42.19 | 42.48 | 41.96 | 42.29 | 151,100 | +0.05(+0.12%) |
Jan 03, 2013 | 41.77 | 42.32 | 41.45 | 42.24 | 169,760 | +0.56(+1.35%) |
Jan 02, 2013 | 41.49 | 41.69 | 41.30 | 41.67 | 211,120 | +0.80(+1.97%) |
Dec 31, 2012 | 40.84 | 41.02 | 40.54 | 40.87 | 76,724 | +0.16(+0.39%) |
Dec 28, 2012 | 41.04 | 41.17 | 40.68 | 40.71 | 45,765 | -0.31(-0.75%) |
Dec 27, 2012 | 40.85 | 41.06 | 40.51 | 41.02 | 127,553 | +0.25(+0.61%) |
Dec 26, 2012 | 41.14 | 41.35 | 38.20 | 40.77 | 48,121 | -0.68(-1.63%) |
Dec 24, 2012 | 41.58 | 41.58 | 41.13 | 41.45 | 45,693 | -0.13(-0.31%) |
Dec 21, 2012 | 40.91 | 41.69 | 40.91 | 41.58 | 286,290 | +0.20(+0.49%) |
Dec 20, 2012 | 41.34 | 42.10 | 41.10 | 41.37 | 134,531 | -0.20(-0.49%) |
Dec 19, 2012 | 42.41 | 42.41 | 41.28 | 41.58 | 128,071 | +0.29(+0.69%) |
Dec 18, 2012 | 41.45 | 41.52 | 40.97 | 41.29 | 76,644 | +0.04(+0.09%) |
Dec 17, 2012 | 41.21 | 41.29 | 41.12 | 41.25 | 72,417 | +0.21(+0.51%) |
Dec 14, 2012 | 41.49 | 41.49 | 40.94 | 41.04 | 47,862 | -0.10(-0.24%) |
Dec 13, 2012 | 41.24 | 41.34 | 40.92 | 41.14 | 55,777 | +0.05(+0.11%) |
Dec 12, 2012 | 41.31 | 41.55 | 40.92 | 41.09 | 138,640 | -0.21(-0.51%) |
Dec 11, 2012 | 41.36 | 41.93 | 41.20 | 41.30 | 110,069 | +0.05(+0.11%) |
Dec 10, 2012 | 41.34 | 41.59 | 41.03 | 41.26 | 118,927 | -0.08(-0.18%) |
Dec 07, 2012 | 41.62 | 41.82 | 41.21 | 41.34 | 82,433 | -0.07(-0.16%) |
Dec 06, 2012 | 41.24 | 41.77 | 41.24 | 41.40 | 80,811 | +0.05(+0.13%) |
Dec 05, 2012 | 41.34 | 41.55 | 41.05 | 41.35 | 78,364 | +0.24(+0.58%) |