Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 40.06 | 40.18 | 39.77 | 40.06 | 1,043,155 | -0.07(-0.17%) |
Feb 27, 2013 | 40.13 | 40.41 | 39.95 | 40.13 | 463,630 | -0.02(-0.05%) |
Feb 26, 2013 | 40.31 | 40.52 | 40.02 | 40.15 | 321,591 | -0.32(-0.78%) |
Feb 25, 2013 | 41.74 | 41.74 | 40.46 | 40.47 | 255,548 | -1.19(-2.86%) |
Feb 22, 2013 | 41.72 | 41.72 | 41.52 | 41.66 | 102,641 | +0.00(+0.00%) |
Feb 21, 2013 | 42.23 | 42.25 | 41.30 | 41.66 | 224,148 | -0.46(-1.09%) |
Feb 20, 2013 | 42.35 | 42.39 | 42.06 | 42.12 | 367,090 | -0.33(-0.77%) |
Feb 19, 2013 | 43.25 | 43.54 | 42.29 | 42.44 | 432,648 | -0.81(-1.88%) |
Feb 15, 2013 | 43.84 | 43.84 | 43.14 | 43.26 | 353,804 | -0.30(-0.68%) |
Feb 14, 2013 | 43.45 | 43.85 | 43.42 | 43.55 | 161,819 | +0.10(+0.22%) |
Feb 13, 2013 | 42.82 | 43.46 | 42.82 | 43.46 | 261,099 | +0.38(+0.89%) |
Feb 12, 2013 | 44.66 | 44.90 | 42.36 | 43.07 | 730,857 | -3.25(-7.02%) |
Feb 11, 2013 | 46.20 | 46.51 | 45.97 | 46.33 | 79,449 | +0.00(+0.00%) |
Feb 08, 2013 | 45.68 | 46.42 | 45.65 | 46.33 | 61,615 | +0.57(+1.26%) |
Feb 07, 2013 | 45.12 | 45.76 | 44.91 | 45.75 | 57,433 | +0.59(+1.31%) |
Feb 06, 2013 | 44.99 | 45.16 | 44.56 | 45.16 | 106,702 | +0.34(+0.77%) |
Feb 04, 2013 | 45.58 | 45.58 | 44.59 | 44.82 | 57,282 | -0.98(-2.13%) |
Feb 01, 2013 | 45.30 | 45.82 | 44.34 | 45.79 | 76,731 | +0.80(+1.79%) |
Jan 31, 2013 | 45.37 | 45.58 | 44.82 | 44.99 | 85,378 | -0.50(-1.09%) |
Jan 30, 2013 | 45.60 | 46.06 | 45.28 | 45.49 | 69,017 | -0.05(-0.11%) |
Jan 29, 2013 | 45.04 | 45.59 | 44.86 | 45.53 | 51,142 | +0.36(+0.81%) |
Jan 28, 2013 | 45.66 | 46.16 | 44.93 | 45.17 | 77,865 | -0.47(-1.03%) |
Jan 25, 2013 | 45.51 | 45.68 | 45.15 | 45.64 | 81,201 | +0.31(+0.68%) |
Jan 24, 2013 | 44.55 | 45.35 | 44.34 | 45.33 | 89,486 | +0.80(+1.81%) |
Jan 23, 2013 | 44.48 | 44.78 | 44.32 | 44.53 | 118,745 | +0.10(+0.22%) |
Jan 22, 2013 | 44.42 | 44.70 | 44.15 | 44.43 | 68,605 | +0.00(+0.00%) |
Jan 18, 2013 | 44.12 | 44.53 | 44.04 | 44.43 | 132,510 | +0.32(+0.72%) |
Jan 17, 2013 | 44.16 | 44.32 | 43.94 | 44.12 | 87,188 | -0.06(-0.13%) |
Jan 16, 2013 | 44.35 | 44.52 | 44.13 | 44.17 | 63,653 | -0.38(-0.86%) |
Jan 15, 2013 | 44.24 | 44.64 | 44.20 | 44.56 | 40,162 | +0.06(+0.13%) |
Jan 14, 2013 | 44.58 | 44.58 | 44.33 | 44.50 | 48,916 | -0.24(-0.53%) |
Jan 11, 2013 | 44.80 | 44.99 | 44.44 | 44.74 | 50,464 | +0.04(+0.09%) |
Jan 10, 2013 | 43.07 | 44.82 | 42.93 | 44.70 | 164,179 | +0.01(+0.02%) |
Jan 09, 2013 | 45.18 | 45.46 | 44.48 | 44.69 | 108,863 | -0.47(-1.04%) |
Jan 08, 2013 | 45.08 | 45.38 | 44.94 | 45.16 | 73,864 | +0.11(+0.23%) |
Jan 07, 2013 | 45.59 | 45.85 | 44.99 | 45.06 | 39,920 | -0.79(-1.73%) |
Jan 04, 2013 | 45.67 | 45.95 | 45.52 | 45.85 | 31,790 | +0.18(+0.40%) |
Jan 03, 2013 | 46.01 | 46.10 | 45.51 | 45.67 | 49,641 | -0.41(-0.89%) |
Jan 02, 2013 | 46.83 | 47.01 | 45.99 | 46.08 | 133,374 | +0.05(+0.10%) |
Dec 31, 2012 | 44.81 | 46.06 | 44.78 | 46.03 | 47,616 | +1.04(+2.32%) |
Dec 28, 2012 | 45.70 | 45.92 | 44.85 | 44.99 | 70,600 | -0.92(-2.00%) |
Dec 27, 2012 | 45.85 | 46.06 | 45.31 | 45.91 | 65,185 | +0.01(+0.02%) |
Dec 26, 2012 | 45.97 | 46.16 | 45.74 | 45.90 | 51,243 | -0.04(-0.08%) |
Dec 24, 2012 | 46.00 | 46.08 | 45.62 | 45.94 | 28,507 | +0.01(+0.02%) |
Dec 21, 2012 | 45.77 | 46.24 | 45.59 | 45.93 | 244,796 | -0.06(-0.13%) |
Dec 20, 2012 | 45.45 | 46.13 | 45.29 | 45.98 | 110,066 | +0.47(+1.03%) |
Dec 19, 2012 | 44.48 | 45.69 | 44.47 | 45.51 | 232,164 | +0.99(+2.21%) |
Dec 18, 2012 | 44.52 | 44.89 | 42.98 | 44.53 | 308,296 | +0.26(+0.58%) |
Dec 17, 2012 | 46.80 | 46.80 | 43.79 | 44.27 | 226,208 | -2.49(-5.32%) |
Dec 14, 2012 | 46.80 | 47.11 | 46.36 | 46.76 | 30,817 | -0.27(-0.57%) |
Dec 13, 2012 | 47.30 | 47.39 | 46.84 | 47.03 | 29,970 | -0.23(-0.49%) |
Dec 12, 2012 | 48.48 | 48.48 | 47.20 | 47.26 | 60,902 | -1.07(-2.22%) |
Dec 11, 2012 | 47.57 | 48.39 | 47.29 | 48.33 | 52,291 | +0.76(+1.59%) |
Dec 10, 2012 | 47.48 | 47.76 | 47.14 | 47.57 | 82,480 | +0.06(+0.12%) |
Dec 07, 2012 | 47.88 | 47.88 | 47.08 | 47.52 | 38,040 | -0.21(-0.44%) |
Dec 06, 2012 | 47.88 | 47.88 | 47.24 | 47.73 | 32,616 | -0.29(-0.60%) |
Dec 05, 2012 | 47.83 | 48.34 | 47.42 | 48.01 | 57,495 | +0.29(+0.60%) |