Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 39.77 | 40.11 | 39.73 | 39.96 | 241,330 | +0.10(+0.24%) |
Feb 27, 2013 | 39.50 | 40.31 | 39.50 | 39.86 | 227,132 | -0.02(-0.04%) |
Feb 26, 2013 | 39.62 | 40.15 | 39.25 | 39.88 | 257,681 | -0.31(-0.78%) |
Feb 22, 2013 | 40.35 | 40.54 | 39.85 | 40.19 | 161,868 | +0.00(+0.00%) |
Feb 21, 2013 | 40.74 | 40.93 | 39.77 | 40.19 | 248,047 | -0.52(-1.27%) |
Feb 20, 2013 | 40.68 | 41.08 | 40.29 | 40.71 | 307,573 | -0.07(-0.17%) |
Feb 19, 2013 | 40.48 | 41.23 | 40.48 | 40.78 | 302,916 | +0.03(+0.09%) |
Feb 15, 2013 | 40.61 | 40.89 | 39.74 | 40.75 | 292,978 | +0.46(+1.15%) |
Feb 14, 2013 | 39.86 | 41.40 | 39.86 | 40.28 | 377,660 | +0.45(+1.12%) |
Feb 13, 2013 | 39.43 | 39.97 | 39.42 | 39.84 | 225,498 | +0.34(+0.86%) |
Feb 12, 2013 | 39.49 | 39.75 | 39.36 | 39.50 | 135,245 | -0.22(-0.55%) |
Feb 11, 2013 | 39.43 | 39.73 | 39.13 | 39.71 | 79,441 | +0.19(+0.49%) |
Feb 08, 2013 | 39.29 | 39.53 | 39.16 | 39.52 | 150,836 | +0.21(+0.53%) |
Feb 07, 2013 | 39.59 | 39.68 | 38.80 | 39.31 | 128,824 | -0.19(-0.49%) |
Feb 06, 2013 | 39.53 | 39.66 | 39.23 | 39.50 | 150,481 | +0.28(+0.71%) |
Feb 04, 2013 | 39.89 | 40.02 | 39.07 | 39.22 | 235,470 | -0.90(-2.24%) |
Feb 01, 2013 | 40.17 | 40.41 | 40.00 | 40.12 | 230,882 | +0.08(+0.20%) |
Jan 31, 2013 | 39.77 | 40.18 | 39.59 | 40.05 | 171,934 | +0.19(+0.48%) |
Jan 30, 2013 | 40.35 | 40.61 | 39.63 | 39.85 | 241,587 | -0.66(-1.64%) |
Jan 29, 2013 | 40.26 | 40.69 | 40.16 | 40.52 | 256,332 | +0.26(+0.65%) |
Jan 28, 2013 | 40.01 | 40.40 | 39.72 | 40.26 | 178,831 | +0.18(+0.46%) |
Jan 25, 2013 | 40.05 | 40.07 | 39.50 | 40.07 | 133,830 | +0.16(+0.39%) |
Jan 24, 2013 | 39.26 | 40.26 | 39.14 | 39.92 | 219,073 | +0.59(+1.51%) |
Jan 23, 2013 | 39.37 | 39.47 | 39.08 | 39.32 | 134,788 | -0.17(-0.44%) |
Jan 22, 2013 | 39.09 | 39.51 | 38.85 | 39.50 | 199,685 | +0.31(+0.80%) |
Jan 18, 2013 | 39.29 | 39.33 | 38.71 | 39.18 | 216,888 | -0.12(-0.31%) |
Jan 17, 2013 | 38.94 | 39.33 | 38.63 | 39.30 | 111,380 | +0.45(+1.17%) |
Jan 16, 2013 | 38.63 | 38.89 | 38.51 | 38.85 | 163,268 | +0.19(+0.50%) |
Jan 15, 2013 | 38.04 | 38.66 | 37.74 | 38.66 | 180,006 | +0.45(+1.19%) |
Jan 14, 2013 | 38.42 | 38.60 | 38.05 | 38.20 | 63,775 | -0.27(-0.70%) |
Jan 11, 2013 | 38.77 | 38.77 | 38.13 | 38.47 | 192,139 | -0.24(-0.61%) |
Jan 10, 2013 | 38.91 | 38.91 | 37.88 | 38.71 | 210,152 | -0.16(-0.40%) |
Jan 09, 2013 | 38.31 | 38.88 | 38.09 | 38.87 | 215,858 | +0.56(+1.46%) |
Jan 08, 2013 | 37.91 | 38.46 | 37.56 | 38.31 | 269,811 | +0.35(+0.92%) |
Jan 07, 2013 | 37.53 | 38.12 | 37.40 | 37.96 | 165,673 | +0.14(+0.37%) |
Jan 04, 2013 | 38.11 | 38.11 | 37.67 | 37.82 | 247,156 | -0.08(-0.21%) |
Jan 03, 2013 | 37.97 | 38.37 | 37.66 | 37.90 | 161,537 | +0.02(+0.05%) |
Jan 02, 2013 | 37.83 | 37.97 | 37.00 | 37.88 | 377,866 | +0.88(+2.39%) |
Dec 31, 2012 | 36.24 | 37.00 | 36.07 | 37.00 | 222,963 | +0.69(+1.90%) |
Dec 28, 2012 | 36.29 | 36.60 | 36.19 | 36.31 | 162,293 | -0.24(-0.65%) |
Dec 27, 2012 | 36.39 | 36.71 | 35.97 | 36.54 | 208,491 | +0.07(+0.19%) |
Dec 26, 2012 | 36.58 | 36.72 | 36.27 | 36.47 | 323,438 | -0.10(-0.29%) |
Dec 24, 2012 | 36.55 | 36.87 | 36.47 | 36.58 | 93,433 | +0.03(+0.07%) |
Dec 21, 2012 | 35.96 | 36.95 | 35.75 | 36.55 | 1,143,788 | +0.35(+0.97%) |
Dec 20, 2012 | 35.88 | 36.28 | 35.87 | 36.20 | 302,262 | +0.20(+0.56%) |
Dec 19, 2012 | 36.05 | 36.36 | 35.89 | 36.00 | 416,183 | -0.03(-0.10%) |
Dec 18, 2012 | 35.96 | 36.35 | 35.58 | 36.03 | 330,221 | +0.21(+0.59%) |
Dec 17, 2012 | 35.30 | 36.04 | 35.05 | 35.82 | 681,627 | +0.78(+2.22%) |
Dec 14, 2012 | 35.30 | 35.44 | 34.85 | 35.05 | 245,808 | -0.44(-1.23%) |
Dec 13, 2012 | 35.94 | 36.05 | 35.37 | 35.48 | 189,182 | -0.52(-1.46%) |
Dec 12, 2012 | 36.38 | 36.39 | 35.94 | 36.01 | 218,366 | -0.19(-0.53%) |
Dec 11, 2012 | 36.31 | 36.47 | 36.07 | 36.20 | 290,273 | -0.03(-0.10%) |
Dec 10, 2012 | 36.26 | 36.39 | 35.98 | 36.24 | 222,381 | -0.07(-0.19%) |
Dec 07, 2012 | 36.38 | 36.42 | 36.07 | 36.31 | 171,557 | +0.17(+0.46%) |
Dec 06, 2012 | 36.05 | 36.21 | 35.97 | 36.14 | 129,842 | +0.04(+0.12%) |
Dec 05, 2012 | 36.06 | 36.24 | 35.95 | 36.10 | 217,356 | +0.03(+0.07%) |