Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 40.88 | 42.25 | 40.72 | 41.86 | 1,248,598 | +0.88(+2.14%) |
Feb 27, 2013 | 40.00 | 41.02 | 39.90 | 40.99 | 1,114,333 | +1.03(+2.57%) |
Feb 26, 2013 | 40.16 | 41.02 | 39.91 | 39.96 | 622,578 | -1.33(-3.23%) |
Feb 22, 2013 | 40.51 | 41.42 | 40.49 | 41.29 | 678,320 | +1.11(+2.76%) |
Feb 21, 2013 | 41.32 | 41.81 | 39.85 | 40.18 | 1,239,514 | -0.98(-2.38%) |
Feb 20, 2013 | 42.65 | 42.80 | 41.14 | 41.16 | 676,924 | -1.37(-3.23%) |
Feb 19, 2013 | 41.41 | 42.89 | 41.41 | 42.53 | 999,020 | +1.26(+3.05%) |
Feb 15, 2013 | 42.54 | 42.74 | 40.60 | 41.27 | 1,686,572 | -1.12(-2.64%) |
Feb 14, 2013 | 44.01 | 46.06 | 42.33 | 42.39 | 2,412,617 | -0.99(-2.28%) |
Feb 13, 2013 | 42.47 | 43.82 | 42.25 | 43.38 | 1,130,240 | +1.09(+2.58%) |
Feb 12, 2013 | 41.23 | 42.67 | 40.92 | 42.29 | 1,025,607 | +1.03(+2.49%) |
Feb 11, 2013 | 41.97 | 42.11 | 41.22 | 41.27 | 447,316 | -0.74(-1.76%) |
Feb 08, 2013 | 42.29 | 42.53 | 41.56 | 42.00 | 394,587 | -0.44(-1.03%) |
Feb 07, 2013 | 42.71 | 43.11 | 42.09 | 42.44 | 734,341 | -0.26(-0.61%) |
Feb 06, 2013 | 41.96 | 42.79 | 41.70 | 42.70 | 561,951 | +0.00(+0.00%) |
Feb 04, 2013 | 42.88 | 42.95 | 42.26 | 42.70 | 726,342 | -0.22(-0.52%) |
Feb 01, 2013 | 41.92 | 43.48 | 41.76 | 42.93 | 1,120,529 | +1.14(+2.72%) |
Jan 31, 2013 | 41.92 | 42.08 | 41.56 | 41.79 | 383,065 | -0.40(-0.95%) |
Jan 30, 2013 | 42.55 | 42.56 | 42.00 | 42.19 | 998,700 | -0.29(-0.68%) |
Jan 29, 2013 | 41.73 | 42.60 | 41.44 | 42.48 | 1,199,776 | +0.77(+1.86%) |
Jan 28, 2013 | 41.64 | 41.74 | 40.33 | 41.70 | 897,845 | +0.13(+0.31%) |
Jan 25, 2013 | 41.27 | 41.58 | 40.67 | 41.57 | 640,958 | +0.22(+0.54%) |
Jan 24, 2013 | 41.89 | 42.15 | 41.16 | 41.35 | 954,425 | -0.50(-1.20%) |
Jan 23, 2013 | 41.34 | 43.05 | 41.28 | 41.85 | 1,171,648 | +0.52(+1.26%) |
Jan 22, 2013 | 40.61 | 41.49 | 40.56 | 41.33 | 859,529 | +0.64(+1.58%) |
Jan 18, 2013 | 39.54 | 40.99 | 39.54 | 40.69 | 698,292 | +1.08(+2.73%) |
Jan 17, 2013 | 39.57 | 40.08 | 39.25 | 39.60 | 541,510 | +0.24(+0.62%) |
Jan 16, 2013 | 39.20 | 39.79 | 38.75 | 39.36 | 634,711 | +0.02(+0.05%) |
Jan 15, 2013 | 39.00 | 39.80 | 38.96 | 39.34 | 386,200 | +0.29(+0.74%) |
Jan 14, 2013 | 38.79 | 39.27 | 38.50 | 39.05 | 527,651 | +0.20(+0.50%) |
Jan 11, 2013 | 39.17 | 39.26 | 38.65 | 38.86 | 510,571 | -0.32(-0.81%) |
Jan 10, 2013 | 40.07 | 40.50 | 38.91 | 39.17 | 994,365 | -0.68(-1.71%) |
Jan 09, 2013 | 38.60 | 40.07 | 38.48 | 39.86 | 787,479 | +1.18(+3.04%) |
Jan 08, 2013 | 38.77 | 38.99 | 37.97 | 38.68 | 928,873 | +0.04(+0.10%) |
Jan 07, 2013 | 38.88 | 38.91 | 38.24 | 38.64 | 758,715 | -0.40(-1.03%) |
Jan 04, 2013 | 39.27 | 39.36 | 38.68 | 39.04 | 646,393 | -0.10(-0.26%) |
Jan 03, 2013 | 38.64 | 39.47 | 38.58 | 39.15 | 700,816 | +0.52(+1.35%) |
Jan 02, 2013 | 39.02 | 39.17 | 37.67 | 38.62 | 2,026,628 | -0.54(-1.38%) |
Dec 31, 2012 | 39.07 | 39.18 | 38.53 | 39.17 | 651,496 | +0.21(+0.53%) |
Dec 28, 2012 | 38.89 | 39.22 | 38.77 | 38.96 | 557,155 | -0.27(-0.69%) |
Dec 27, 2012 | 38.50 | 39.35 | 38.32 | 39.23 | 1,252,691 | +0.77(+2.01%) |
Dec 26, 2012 | 38.62 | 39.31 | 38.26 | 38.46 | 1,551,118 | -0.15(-0.39%) |
Dec 24, 2012 | 38.38 | 38.81 | 37.80 | 38.60 | 321,184 | +0.04(+0.10%) |
Dec 21, 2012 | 37.05 | 38.66 | 36.60 | 38.57 | 3,711,072 | +0.85(+2.25%) |
Dec 20, 2012 | 37.20 | 38.35 | 37.01 | 37.72 | 929,447 | +0.26(+0.70%) |
Dec 19, 2012 | 37.57 | 38.73 | 36.52 | 37.46 | 2,020,474 | -0.03(-0.07%) |
Dec 18, 2012 | 36.94 | 37.60 | 36.77 | 37.48 | 1,484,695 | +0.91(+2.48%) |
Dec 17, 2012 | 36.03 | 36.68 | 35.84 | 36.58 | 404,443 | +0.54(+1.50%) |
Dec 14, 2012 | 35.33 | 36.47 | 35.33 | 36.04 | 539,638 | +0.57(+1.61%) |
Dec 13, 2012 | 34.61 | 36.00 | 34.61 | 35.47 | 849,433 | +0.27(+0.77%) |
Dec 12, 2012 | 35.24 | 35.39 | 34.68 | 35.20 | 488,035 | +0.45(+1.29%) |
Dec 11, 2012 | 34.89 | 35.27 | 34.32 | 34.75 | 1,685,522 | -0.35(-0.98%) |
Dec 10, 2012 | 35.21 | 35.24 | 34.60 | 35.10 | 629,728 | -0.11(-0.32%) |
Dec 07, 2012 | 34.13 | 35.30 | 34.07 | 35.21 | 1,394,094 | +0.73(+2.11%) |
Dec 06, 2012 | 34.65 | 34.76 | 33.93 | 34.48 | 715,363 | -0.01(-0.03%) |
Dec 05, 2012 | 35.47 | 35.47 | 34.35 | 34.49 | 810,401 | -0.75(-2.12%) |