Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 44.38 | 44.42 | 44.00 | 44.19 | 50,355 | +0.29(+0.65%) |
Feb 27, 2013 | 43.71 | 44.09 | 43.54 | 43.90 | 46,679 | +0.40(+0.92%) |
Feb 26, 2013 | 42.74 | 43.50 | 42.50 | 43.50 | 47,392 | +1.52(+3.62%) |
Feb 22, 2013 | 42.71 | 42.71 | 41.66 | 41.98 | 48,030 | -0.08(-0.18%) |
Feb 21, 2013 | 42.31 | 42.52 | 41.74 | 42.06 | 54,717 | -0.48(-1.12%) |
Feb 20, 2013 | 43.58 | 43.87 | 42.25 | 42.53 | 74,563 | -0.97(-2.23%) |
Feb 19, 2013 | 43.60 | 44.02 | 43.33 | 43.50 | 70,385 | -0.15(-0.35%) |
Feb 15, 2013 | 43.58 | 44.04 | 43.40 | 43.66 | 34,578 | +0.11(+0.26%) |
Feb 14, 2013 | 43.50 | 44.17 | 43.35 | 43.54 | 53,276 | -0.15(-0.35%) |
Feb 13, 2013 | 43.88 | 44.25 | 43.43 | 43.69 | 66,851 | -0.72(-1.63%) |
Feb 12, 2013 | 44.44 | 44.55 | 44.00 | 44.42 | 59,782 | +0.00(+0.00%) |
Feb 11, 2013 | 44.47 | 44.57 | 44.15 | 44.42 | 39,579 | -0.02(-0.04%) |
Feb 08, 2013 | 44.32 | 44.44 | 44.00 | 44.44 | 32,719 | +0.34(+0.78%) |
Feb 07, 2013 | 44.47 | 44.47 | 43.98 | 44.09 | 40,361 | +0.32(+0.74%) |
Feb 06, 2013 | 43.56 | 44.06 | 43.47 | 43.77 | 46,885 | +0.84(+1.95%) |
Feb 04, 2013 | 43.58 | 44.02 | 42.81 | 42.93 | 42,001 | -0.38(-0.88%) |
Feb 01, 2013 | 43.90 | 43.90 | 43.07 | 43.31 | 41,872 | +0.25(+0.57%) |
Jan 31, 2013 | 42.57 | 43.07 | 42.34 | 43.07 | 62,607 | +0.93(+2.21%) |
Jan 30, 2013 | 41.77 | 42.25 | 41.53 | 42.14 | 54,492 | +0.55(+1.33%) |
Jan 29, 2013 | 41.07 | 41.58 | 40.73 | 41.58 | 35,534 | +0.63(+1.53%) |
Jan 28, 2013 | 41.32 | 41.32 | 40.71 | 40.96 | 45,810 | -0.19(-0.46%) |
Jan 25, 2013 | 41.32 | 41.41 | 41.05 | 41.15 | 44,408 | +0.09(+0.23%) |
Jan 24, 2013 | 41.34 | 41.66 | 40.90 | 41.05 | 68,342 | -0.15(-0.37%) |
Jan 23, 2013 | 41.07 | 41.58 | 41.03 | 41.20 | 67,578 | +0.04(+0.09%) |
Jan 22, 2013 | 40.90 | 41.20 | 40.90 | 41.17 | 66,025 | +0.30(+0.74%) |
Jan 18, 2013 | 40.79 | 41.15 | 40.69 | 40.86 | 51,798 | +0.02(+0.05%) |
Jan 17, 2013 | 40.94 | 40.94 | 40.73 | 40.84 | 55,143 | +0.04(+0.09%) |
Jan 16, 2013 | 40.69 | 41.05 | 40.58 | 40.81 | 57,283 | -0.04(-0.09%) |
Jan 15, 2013 | 40.75 | 40.90 | 40.65 | 40.84 | 36,882 | -0.02(-0.05%) |
Jan 14, 2013 | 41.03 | 41.22 | 40.52 | 40.86 | 39,482 | +0.02(+0.05%) |
Jan 11, 2013 | 41.07 | 41.07 | 40.75 | 40.84 | 25,125 | -0.10(-0.23%) |
Jan 10, 2013 | 41.05 | 41.41 | 40.81 | 40.94 | 58,869 | -0.11(-0.28%) |
Jan 09, 2013 | 41.15 | 41.62 | 40.98 | 41.05 | 49,209 | -0.13(-0.32%) |
Jan 08, 2013 | 41.81 | 42.14 | 41.07 | 41.19 | 48,789 | -0.34(-0.82%) |
Jan 07, 2013 | 41.36 | 42.12 | 41.32 | 41.53 | 48,182 | -0.10(-0.23%) |
Jan 04, 2013 | 42.29 | 42.38 | 41.45 | 41.62 | 64,363 | -0.72(-1.71%) |
Jan 03, 2013 | 41.03 | 42.34 | 40.84 | 42.34 | 69,752 | +1.31(+3.20%) |
Jan 02, 2013 | 40.79 | 41.03 | 39.42 | 41.03 | 42,604 | +1.62(+4.10%) |
Dec 31, 2012 | 39.11 | 39.46 | 38.83 | 39.42 | 31,816 | +0.55(+1.42%) |
Dec 28, 2012 | 39.30 | 39.44 | 38.81 | 38.87 | 17,296 | -0.02(-0.05%) |
Dec 27, 2012 | 39.70 | 39.70 | 38.58 | 38.89 | 22,457 | -0.10(-0.24%) |
Dec 26, 2012 | 40.39 | 40.39 | 38.85 | 38.98 | 46,309 | -1.01(-2.53%) |
Dec 24, 2012 | 40.20 | 40.30 | 39.55 | 39.99 | 16,860 | +0.73(+1.85%) |
Dec 21, 2012 | 38.92 | 39.51 | 38.33 | 39.27 | 41,144 | +0.34(+0.88%) |
Dec 20, 2012 | 39.70 | 39.72 | 38.66 | 38.92 | 53,709 | -0.49(-1.25%) |
Dec 19, 2012 | 39.65 | 40.22 | 39.28 | 39.42 | 62,076 | -0.04(-0.10%) |
Dec 18, 2012 | 39.61 | 39.91 | 39.25 | 39.46 | 25,638 | +0.13(+0.34%) |
Dec 17, 2012 | 39.72 | 39.76 | 38.82 | 39.32 | 45,566 | +0.08(+0.19%) |
Dec 14, 2012 | 40.04 | 40.18 | 39.02 | 39.25 | 37,231 | -0.42(-1.05%) |
Dec 13, 2012 | 40.01 | 40.18 | 39.23 | 39.66 | 52,827 | +0.08(+0.19%) |
Dec 12, 2012 | 40.23 | 40.46 | 39.53 | 39.59 | 56,658 | -0.42(-1.05%) |
Dec 11, 2012 | 39.63 | 40.42 | 39.38 | 40.01 | 64,701 | +1.01(+2.58%) |
Dec 10, 2012 | 39.72 | 39.72 | 38.92 | 39.00 | 45,149 | +0.23(+0.59%) |
Dec 07, 2012 | 38.96 | 39.04 | 38.52 | 38.77 | 39,893 | +0.06(+0.15%) |
Dec 06, 2012 | 38.92 | 39.02 | 38.26 | 38.71 | 51,520 | -0.04(-0.10%) |
Dec 05, 2012 | 38.92 | 38.92 | 38.54 | 38.75 | 47,355 | +0.00(+0.00%) |