Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 45.38 | 45.52 | 44.91 | 44.96 | 87,308 | -0.29(-0.64%) |
Feb 27, 2013 | 44.91 | 45.86 | 44.77 | 45.25 | 111,089 | +0.33(+0.73%) |
Feb 26, 2013 | 45.27 | 45.27 | 44.84 | 44.92 | 118,073 | -0.20(-0.44%) |
Feb 25, 2013 | 45.90 | 45.90 | 44.87 | 45.12 | 230,622 | -0.70(-1.53%) |
Feb 22, 2013 | 45.40 | 45.82 | 45.38 | 45.82 | 179,645 | +0.52(+1.15%) |
Feb 21, 2013 | 45.46 | 45.57 | 44.63 | 45.30 | 175,480 | -0.25(-0.55%) |
Feb 20, 2013 | 45.78 | 45.79 | 45.26 | 45.55 | 239,575 | -0.05(-0.11%) |
Feb 19, 2013 | 44.89 | 45.61 | 44.51 | 45.60 | 192,864 | +0.71(+1.58%) |
Feb 15, 2013 | 44.55 | 45.00 | 44.47 | 44.89 | 146,865 | +0.24(+0.54%) |
Feb 14, 2013 | 44.49 | 44.67 | 44.09 | 44.65 | 107,847 | -0.07(-0.16%) |
Feb 13, 2013 | 44.72 | 44.80 | 44.37 | 44.72 | 77,243 | +0.15(+0.34%) |
Feb 12, 2013 | 44.22 | 44.68 | 43.92 | 44.57 | 87,096 | +0.28(+0.63%) |
Feb 11, 2013 | 44.51 | 44.51 | 43.93 | 44.29 | 67,635 | -0.32(-0.72%) |
Feb 08, 2013 | 44.24 | 44.91 | 44.20 | 44.61 | 60,296 | +0.35(+0.79%) |
Feb 07, 2013 | 44.27 | 44.36 | 43.77 | 44.26 | 181,098 | +0.08(+0.18%) |
Feb 06, 2013 | 43.93 | 44.53 | 43.83 | 44.18 | 97,054 | +0.32(+0.73%) |
Feb 04, 2013 | 44.21 | 44.44 | 43.57 | 43.86 | 168,395 | -0.78(-1.75%) |
Feb 01, 2013 | 44.14 | 44.80 | 43.94 | 44.64 | 120,418 | +0.84(+1.92%) |
Jan 31, 2013 | 44.01 | 44.22 | 43.56 | 43.80 | 220,415 | +0.13(+0.30%) |
Jan 30, 2013 | 44.80 | 44.80 | 43.50 | 43.67 | 290,232 | -1.20(-2.67%) |
Jan 29, 2013 | 44.65 | 44.90 | 44.21 | 44.87 | 262,399 | +0.26(+0.58%) |
Jan 28, 2013 | 45.62 | 45.62 | 44.04 | 44.61 | 371,762 | -0.79(-1.74%) |
Jan 25, 2013 | 45.30 | 45.72 | 43.46 | 45.40 | 825,319 | -0.40(-0.87%) |
Jan 24, 2013 | 45.35 | 45.80 | 45.06 | 45.80 | 119,890 | +0.45(+0.99%) |
Jan 23, 2013 | 44.78 | 45.45 | 44.59 | 45.35 | 139,805 | +0.60(+1.34%) |
Jan 22, 2013 | 44.81 | 44.90 | 44.61 | 44.75 | 225,425 | -0.06(-0.13%) |
Jan 18, 2013 | 44.33 | 44.84 | 44.18 | 44.81 | 95,528 | +0.32(+0.72%) |
Jan 17, 2013 | 44.26 | 44.60 | 43.93 | 44.49 | 274,959 | +0.29(+0.66%) |
Jan 16, 2013 | 44.42 | 44.42 | 43.85 | 44.20 | 271,084 | -0.33(-0.74%) |
Jan 15, 2013 | 43.80 | 44.59 | 43.66 | 44.53 | 123,967 | +0.58(+1.32%) |
Jan 14, 2013 | 44.11 | 44.12 | 43.59 | 43.95 | 167,130 | -0.31(-0.70%) |
Jan 11, 2013 | 44.09 | 44.30 | 43.74 | 44.26 | 144,661 | +0.26(+0.59%) |
Jan 10, 2013 | 43.79 | 44.05 | 43.45 | 44.00 | 131,726 | +0.26(+0.59%) |
Jan 09, 2013 | 43.09 | 43.85 | 43.09 | 43.74 | 190,573 | +0.83(+1.93%) |
Jan 08, 2013 | 43.14 | 43.14 | 42.58 | 42.91 | 295,927 | -0.37(-0.85%) |
Jan 07, 2013 | 42.64 | 43.28 | 42.64 | 43.28 | 167,063 | +0.27(+0.63%) |
Jan 04, 2013 | 42.37 | 43.12 | 42.01 | 43.01 | 153,645 | +1.04(+2.48%) |
Jan 03, 2013 | 42.05 | 42.08 | 41.25 | 41.97 | 289,400 | +0.07(+0.17%) |
Jan 02, 2013 | 41.87 | 42.00 | 40.95 | 41.90 | 350,079 | +0.87(+2.12%) |
Dec 31, 2012 | 40.54 | 41.13 | 40.03 | 41.03 | 277,892 | +0.48(+1.18%) |
Dec 28, 2012 | 40.30 | 41.38 | 40.15 | 40.55 | 162,170 | +0.30(+0.75%) |
Dec 27, 2012 | 40.49 | 40.49 | 39.82 | 40.25 | 159,912 | -0.10(-0.25%) |
Dec 26, 2012 | 40.53 | 40.91 | 39.72 | 40.35 | 232,787 | -0.18(-0.44%) |
Dec 24, 2012 | 39.25 | 40.81 | 38.89 | 40.53 | 91,818 | -0.45(-1.10%) |
Dec 21, 2012 | 39.53 | 40.98 | 38.98 | 40.98 | 769,857 | +1.53(+3.88%) |
Dec 20, 2012 | 38.91 | 39.68 | 38.84 | 39.45 | 91,689 | +0.49(+1.26%) |
Dec 19, 2012 | 39.25 | 39.40 | 38.84 | 38.96 | 115,602 | -0.15(-0.38%) |
Dec 18, 2012 | 38.38 | 39.14 | 38.22 | 39.11 | 80,796 | +0.80(+2.09%) |
Dec 17, 2012 | 38.21 | 38.38 | 37.80 | 38.31 | 72,985 | +0.38(+1.00%) |
Dec 14, 2012 | 37.48 | 38.20 | 37.30 | 37.93 | 384,195 | +0.38(+1.01%) |
Dec 13, 2012 | 37.86 | 38.08 | 37.30 | 37.55 | 152,931 | -0.32(-0.84%) |
Dec 12, 2012 | 37.89 | 38.23 | 37.58 | 37.87 | 309,768 | -0.03(-0.08%) |
Dec 11, 2012 | 36.98 | 38.07 | 36.73 | 37.90 | 486,353 | +0.89(+2.40%) |
Dec 10, 2012 | 36.57 | 37.01 | 36.53 | 37.01 | 69,724 | +0.42(+1.15%) |
Dec 07, 2012 | 36.93 | 36.93 | 36.29 | 36.59 | 49,833 | -0.08(-0.22%) |
Dec 06, 2012 | 36.32 | 37.00 | 35.88 | 36.67 | 82,559 | +0.17(+0.47%) |
Dec 05, 2012 | 37.00 | 37.25 | 36.32 | 36.50 | 75,593 | -0.42(-1.14%) |