Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 43.50 | 43.98 | 43.22 | 43.68 | 2,161,989 | +0.44(+1.02%) |
Feb 27, 2013 | 42.46 | 43.48 | 42.39 | 43.24 | 846,009 | +0.82(+1.93%) |
Feb 26, 2013 | 41.89 | 42.56 | 41.80 | 42.42 | 1,249,730 | +0.73(+1.76%) |
Feb 25, 2013 | 42.73 | 42.90 | 41.69 | 41.69 | 1,658,139 | -0.87(-2.04%) |
Feb 22, 2013 | 41.73 | 42.60 | 41.70 | 42.56 | 997,569 | +0.91(+2.18%) |
Feb 21, 2013 | 41.99 | 41.99 | 41.32 | 41.65 | 2,096,911 | -0.56(-1.32%) |
Feb 20, 2013 | 42.99 | 43.15 | 42.16 | 42.21 | 1,957,376 | -0.79(-1.84%) |
Feb 19, 2013 | 43.30 | 43.66 | 43.00 | 43.00 | 1,694,639 | -0.11(-0.25%) |
Feb 15, 2013 | 42.79 | 43.42 | 42.77 | 43.11 | 1,639,614 | +0.33(+0.78%) |
Feb 14, 2013 | 42.47 | 42.83 | 42.23 | 42.78 | 1,272,989 | +0.14(+0.34%) |
Feb 13, 2013 | 42.23 | 42.77 | 42.23 | 42.63 | 1,524,275 | +0.49(+1.17%) |
Feb 12, 2013 | 43.21 | 43.21 | 42.05 | 42.14 | 2,199,145 | -0.78(-1.81%) |
Feb 11, 2013 | 43.44 | 43.58 | 42.90 | 42.92 | 1,320,086 | -0.45(-1.04%) |
Feb 08, 2013 | 43.29 | 43.56 | 42.81 | 43.37 | 1,553,742 | +0.04(+0.08%) |
Feb 07, 2013 | 44.73 | 44.73 | 43.06 | 43.33 | 2,272,420 | -1.51(-3.36%) |
Feb 06, 2013 | 45.16 | 45.45 | 44.61 | 44.84 | 1,275,839 | -0.20(-0.43%) |
Feb 04, 2013 | 45.10 | 45.19 | 44.80 | 45.03 | 825,322 | -0.22(-0.48%) |
Feb 01, 2013 | 44.93 | 45.40 | 44.54 | 45.25 | 975,110 | +0.69(+1.55%) |
Jan 31, 2013 | 44.42 | 44.72 | 44.24 | 44.56 | 625,690 | -0.05(-0.11%) |
Jan 30, 2013 | 44.69 | 44.92 | 44.55 | 44.61 | 701,104 | -0.18(-0.40%) |
Jan 29, 2013 | 44.37 | 44.82 | 44.25 | 44.79 | 484,947 | +0.30(+0.67%) |
Jan 28, 2013 | 44.99 | 44.99 | 44.00 | 44.50 | 779,877 | -0.36(-0.79%) |
Jan 25, 2013 | 44.68 | 44.86 | 44.26 | 44.85 | 956,080 | +0.43(+0.96%) |
Jan 24, 2013 | 44.28 | 44.58 | 44.07 | 44.42 | 802,717 | +0.29(+0.66%) |
Jan 23, 2013 | 44.29 | 44.50 | 44.03 | 44.13 | 909,631 | -0.36(-0.80%) |
Jan 22, 2013 | 44.21 | 44.74 | 43.95 | 44.49 | 873,387 | +0.55(+1.25%) |
Jan 18, 2013 | 43.89 | 44.19 | 43.50 | 43.94 | 1,593,423 | -0.16(-0.36%) |
Jan 17, 2013 | 44.23 | 44.33 | 43.89 | 44.10 | 809,628 | +0.00(+0.00%) |
Jan 16, 2013 | 44.10 | 44.21 | 43.58 | 44.10 | 1,007,554 | -0.24(-0.54%) |
Jan 15, 2013 | 44.31 | 44.67 | 44.21 | 44.34 | 760,432 | -0.11(-0.24%) |
Jan 14, 2013 | 44.45 | 44.77 | 44.34 | 44.45 | 637,894 | -0.07(-0.15%) |
Jan 11, 2013 | 44.89 | 44.89 | 44.27 | 44.51 | 1,043,199 | -0.33(-0.74%) |
Jan 10, 2013 | 44.87 | 44.89 | 44.11 | 44.84 | 956,432 | +0.19(+0.42%) |
Jan 09, 2013 | 43.96 | 44.82 | 43.86 | 44.66 | 1,334,465 | +0.86(+1.97%) |
Jan 08, 2013 | 43.55 | 43.84 | 42.86 | 43.79 | 1,201,333 | +0.33(+0.77%) |
Jan 07, 2013 | 42.80 | 43.48 | 42.63 | 43.46 | 828,306 | +0.59(+1.39%) |
Jan 04, 2013 | 42.71 | 42.96 | 42.64 | 42.86 | 682,368 | +0.16(+0.37%) |
Jan 03, 2013 | 43.12 | 43.37 | 42.55 | 42.71 | 786,988 | -0.37(-0.86%) |
Jan 02, 2013 | 43.41 | 43.42 | 42.79 | 43.08 | 1,147,236 | +0.65(+1.54%) |
Dec 31, 2012 | 41.44 | 42.42 | 41.41 | 42.42 | 1,019,481 | +0.91(+2.18%) |
Dec 28, 2012 | 41.65 | 41.92 | 41.48 | 41.52 | 969,986 | -0.49(-1.16%) |
Dec 27, 2012 | 41.90 | 42.29 | 41.57 | 42.00 | 1,289,784 | +0.27(+0.65%) |
Dec 26, 2012 | 42.52 | 42.73 | 41.62 | 41.73 | 1,206,067 | -0.64(-1.50%) |
Dec 24, 2012 | 41.94 | 42.49 | 41.77 | 42.37 | 418,924 | +0.41(+0.98%) |
Dec 21, 2012 | 41.93 | 42.18 | 41.82 | 41.95 | 1,482,179 | -0.42(-0.99%) |
Dec 20, 2012 | 41.90 | 42.45 | 41.61 | 42.37 | 1,412,638 | +0.41(+0.98%) |
Dec 19, 2012 | 42.14 | 42.22 | 41.82 | 41.96 | 1,014,338 | -0.11(-0.26%) |
Dec 18, 2012 | 41.46 | 42.15 | 41.40 | 42.07 | 1,463,388 | +0.61(+1.47%) |
Dec 17, 2012 | 41.22 | 41.48 | 40.94 | 41.46 | 1,129,943 | +0.39(+0.95%) |
Dec 14, 2012 | 40.87 | 41.40 | 40.78 | 41.07 | 1,371,627 | -0.01(-0.02%) |
Dec 13, 2012 | 41.02 | 41.64 | 40.69 | 41.08 | 2,329,891 | +0.00(+0.00%) |
Dec 12, 2012 | 39.41 | 41.56 | 39.21 | 41.08 | 3,658,666 | +1.87(+4.78%) |
Dec 11, 2012 | 38.99 | 39.21 | 38.89 | 39.21 | 1,175,635 | +0.34(+0.87%) |
Dec 10, 2012 | 38.41 | 38.95 | 38.13 | 38.87 | 1,435,311 | +0.48(+1.24%) |
Dec 07, 2012 | 38.54 | 38.55 | 38.15 | 38.39 | 778,649 | +0.01(+0.04%) |
Dec 06, 2012 | 38.85 | 38.90 | 38.19 | 38.37 | 1,427,511 | -0.67(-1.70%) |
Dec 05, 2012 | 38.97 | 39.21 | 38.44 | 39.04 | 1,169,576 | +0.09(+0.22%) |