Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 46.26 | 46.51 | 46.08 | 46.12 | 683,557 | +0.02(+0.04%) |
Feb 27, 2013 | 45.69 | 46.74 | 45.69 | 46.10 | 581,034 | +0.38(+0.84%) |
Feb 26, 2013 | 45.82 | 46.00 | 45.19 | 45.72 | 688,211 | +0.14(+0.30%) |
Feb 25, 2013 | 46.34 | 46.76 | 45.53 | 45.58 | 959,474 | -0.52(-1.14%) |
Feb 22, 2013 | 45.85 | 46.31 | 45.82 | 46.10 | 578,629 | +0.60(+1.33%) |
Feb 21, 2013 | 45.90 | 45.90 | 45.33 | 45.50 | 458,702 | -0.50(-1.09%) |
Feb 20, 2013 | 46.77 | 46.93 | 46.00 | 46.00 | 427,775 | -0.93(-1.98%) |
Feb 19, 2013 | 45.28 | 46.99 | 45.28 | 46.93 | 895,052 | +1.90(+4.21%) |
Feb 15, 2013 | 45.51 | 45.88 | 44.87 | 45.03 | 1,788,712 | -0.55(-1.20%) |
Feb 14, 2013 | 45.60 | 45.73 | 45.51 | 45.58 | 351,169 | -0.14(-0.30%) |
Feb 13, 2013 | 45.61 | 45.94 | 45.61 | 45.72 | 718,950 | +0.10(+0.22%) |
Feb 12, 2013 | 45.30 | 45.76 | 45.29 | 45.62 | 550,316 | +0.32(+0.71%) |
Feb 11, 2013 | 45.49 | 45.59 | 45.11 | 45.30 | 517,507 | -0.15(-0.32%) |
Feb 08, 2013 | 45.19 | 45.51 | 45.14 | 45.44 | 213,238 | +0.25(+0.55%) |
Feb 07, 2013 | 45.26 | 45.29 | 44.68 | 45.19 | 467,663 | -0.06(-0.13%) |
Feb 06, 2013 | 45.03 | 45.40 | 44.99 | 45.25 | 340,849 | +0.37(+0.82%) |
Feb 04, 2013 | 44.85 | 45.43 | 44.79 | 44.88 | 707,015 | -0.30(-0.66%) |
Feb 01, 2013 | 44.48 | 45.44 | 44.37 | 45.18 | 715,096 | +1.05(+2.38%) |
Jan 31, 2013 | 43.13 | 44.31 | 43.03 | 44.13 | 1,036,918 | +0.89(+2.06%) |
Jan 30, 2013 | 43.69 | 43.83 | 43.19 | 43.24 | 442,973 | -0.46(-1.06%) |
Jan 29, 2013 | 43.53 | 43.74 | 43.37 | 43.70 | 516,983 | +0.13(+0.29%) |
Jan 28, 2013 | 43.63 | 43.81 | 43.40 | 43.57 | 362,883 | +0.11(+0.25%) |
Jan 25, 2013 | 43.72 | 44.29 | 43.01 | 43.46 | 429,449 | -0.03(-0.08%) |
Jan 24, 2013 | 43.16 | 43.67 | 43.16 | 43.50 | 623,934 | +0.35(+0.81%) |
Jan 23, 2013 | 43.18 | 43.39 | 43.02 | 43.15 | 320,078 | -0.02(-0.04%) |
Jan 22, 2013 | 42.70 | 43.18 | 42.66 | 43.17 | 593,408 | +0.47(+1.10%) |
Jan 18, 2013 | 42.27 | 42.72 | 41.95 | 42.70 | 313,960 | +0.56(+1.32%) |
Jan 17, 2013 | 42.06 | 42.22 | 41.90 | 42.14 | 489,239 | +0.05(+0.12%) |
Jan 16, 2013 | 42.20 | 42.31 | 41.97 | 42.09 | 312,931 | -0.30(-0.71%) |
Jan 15, 2013 | 41.76 | 42.42 | 41.76 | 42.39 | 451,190 | +0.53(+1.27%) |
Jan 14, 2013 | 41.87 | 42.14 | 41.52 | 41.86 | 398,658 | -0.02(-0.06%) |
Jan 11, 2013 | 42.28 | 42.31 | 41.74 | 41.88 | 502,256 | -0.54(-1.28%) |
Jan 10, 2013 | 42.30 | 42.50 | 41.98 | 42.42 | 315,841 | +0.38(+0.90%) |
Jan 09, 2013 | 42.06 | 42.41 | 41.94 | 42.05 | 401,562 | +0.03(+0.08%) |
Jan 08, 2013 | 42.05 | 42.45 | 41.72 | 42.01 | 523,286 | -0.05(-0.11%) |
Jan 07, 2013 | 42.27 | 42.36 | 41.93 | 42.06 | 484,654 | -0.40(-0.93%) |
Jan 04, 2013 | 42.64 | 42.79 | 42.37 | 42.46 | 390,602 | -0.14(-0.33%) |
Jan 03, 2013 | 42.03 | 43.08 | 41.83 | 42.60 | 553,157 | +0.65(+1.54%) |
Jan 02, 2013 | 42.05 | 42.21 | 41.69 | 41.95 | 1,118,406 | +0.69(+1.67%) |
Dec 31, 2012 | 40.82 | 41.32 | 40.68 | 41.26 | 432,111 | +0.37(+0.91%) |
Dec 28, 2012 | 40.79 | 41.39 | 40.67 | 40.89 | 500,981 | -0.06(-0.15%) |
Dec 27, 2012 | 41.21 | 41.24 | 40.61 | 40.95 | 612,550 | -0.15(-0.37%) |
Dec 26, 2012 | 41.47 | 41.65 | 40.94 | 41.10 | 380,706 | -0.28(-0.68%) |
Dec 24, 2012 | 41.48 | 41.55 | 41.08 | 41.39 | 221,603 | -0.08(-0.18%) |
Dec 21, 2012 | 40.94 | 41.56 | 40.85 | 41.46 | 771,368 | -0.19(-0.45%) |
Dec 20, 2012 | 41.65 | 41.78 | 41.36 | 41.65 | 558,168 | -0.00(-0.01%) |
Dec 19, 2012 | 41.76 | 41.97 | 41.64 | 41.65 | 489,589 | -0.15(-0.36%) |
Dec 18, 2012 | 41.48 | 41.92 | 41.48 | 41.81 | 539,299 | +0.53(+1.28%) |
Dec 17, 2012 | 41.05 | 41.36 | 40.93 | 41.28 | 495,175 | +0.37(+0.90%) |
Dec 14, 2012 | 40.94 | 41.31 | 40.86 | 40.91 | 362,930 | -0.14(-0.33%) |
Dec 13, 2012 | 41.51 | 41.56 | 40.90 | 41.05 | 441,331 | -0.41(-1.00%) |
Dec 12, 2012 | 41.70 | 41.75 | 41.39 | 41.46 | 574,166 | -0.03(-0.07%) |
Dec 11, 2012 | 41.77 | 41.89 | 41.32 | 41.49 | 408,166 | -0.19(-0.45%) |
Dec 10, 2012 | 41.01 | 41.73 | 40.72 | 41.68 | 585,297 | +0.66(+1.62%) |
Dec 07, 2012 | 41.15 | 41.15 | 40.61 | 41.01 | 724,118 | +0.07(+0.17%) |
Dec 06, 2012 | 40.83 | 41.37 | 40.75 | 40.94 | 921,684 | -0.02(-0.06%) |
Dec 05, 2012 | 40.66 | 41.09 | 40.40 | 40.97 | 625,968 | +0.29(+0.72%) |