Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 45.37 | 45.37 | 45.24 | 45.31 | 44,544 | +0.01(+0.02%) |
Feb 27, 2013 | 45.36 | 45.36 | 45.20 | 45.30 | 42,023 | +0.11(+0.24%) |
Feb 26, 2013 | 45.21 | 45.32 | 45.16 | 45.19 | 36,364 | -0.09(-0.21%) |
Feb 22, 2013 | 45.28 | 45.34 | 45.28 | 45.28 | 8,460 | -0.00(-0.01%) |
Feb 21, 2013 | 45.28 | 45.32 | 45.28 | 45.29 | 7,245 | -0.06(-0.12%) |
Feb 20, 2013 | 45.36 | 45.36 | 45.28 | 45.34 | 9,709 | -0.03(-0.06%) |
Feb 19, 2013 | 45.82 | 45.82 | 45.18 | 45.37 | 64,602 | +0.01(+0.03%) |
Feb 15, 2013 | 45.25 | 45.38 | 45.25 | 45.36 | 14,805 | +0.00(+0.01%) |
Feb 14, 2013 | 45.28 | 45.36 | 45.26 | 45.35 | 41,274 | +0.22(+0.49%) |
Feb 13, 2013 | 45.39 | 45.39 | 45.13 | 45.13 | 34,407 | -0.28(-0.62%) |
Feb 12, 2013 | 45.40 | 45.42 | 45.37 | 45.41 | 37,595 | +0.02(+0.04%) |
Feb 11, 2013 | 45.38 | 45.39 | 45.33 | 45.39 | 27,671 | -0.00(-0.01%) |
Feb 08, 2013 | 45.32 | 45.41 | 45.31 | 45.40 | 185,912 | +0.01(+0.03%) |
Feb 07, 2013 | 45.32 | 45.39 | 45.32 | 45.39 | 263,430 | +0.07(+0.16%) |
Feb 06, 2013 | 45.25 | 45.33 | 45.25 | 45.31 | 19,741 | +0.02(+0.03%) |
Feb 04, 2013 | 45.22 | 45.33 | 45.22 | 45.30 | 44,343 | -0.02(-0.04%) |
Feb 01, 2013 | 45.33 | 45.33 | 45.24 | 45.32 | 48,638 | +0.07(+0.16%) |
Jan 31, 2013 | 45.18 | 45.24 | 45.18 | 45.24 | 12,787 | -0.00(-0.01%) |
Jan 30, 2013 | 45.28 | 45.28 | 45.19 | 45.25 | 30,874 | -0.04(-0.09%) |
Jan 29, 2013 | 45.26 | 45.35 | 45.26 | 45.29 | 18,132 | +0.05(+0.11%) |
Jan 28, 2013 | 45.23 | 45.33 | 45.23 | 45.24 | 48,207 | -0.11(-0.25%) |
Jan 25, 2013 | 45.37 | 45.38 | 45.28 | 45.35 | 51,634 | -0.08(-0.18%) |
Jan 24, 2013 | 45.45 | 45.47 | 45.39 | 45.43 | 28,314 | -0.02(-0.03%) |
Jan 23, 2013 | 45.30 | 45.47 | 45.27 | 45.45 | 66,887 | +0.07(+0.15%) |
Jan 22, 2013 | 45.42 | 45.43 | 45.33 | 45.38 | 38,681 | -0.08(-0.17%) |
Jan 18, 2013 | 45.33 | 45.51 | 45.33 | 45.45 | 48,343 | +0.06(+0.14%) |
Jan 17, 2013 | 45.39 | 45.44 | 45.34 | 45.39 | 174,874 | +0.03(+0.08%) |
Jan 16, 2013 | 45.22 | 45.40 | 45.21 | 45.36 | 44,199 | +0.05(+0.11%) |
Jan 15, 2013 | 45.14 | 45.31 | 45.14 | 45.31 | 44,470 | +0.17(+0.38%) |
Jan 14, 2013 | 45.10 | 45.14 | 44.95 | 45.14 | 47,494 | +0.12(+0.28%) |
Jan 11, 2013 | 44.91 | 45.02 | 44.85 | 45.01 | 39,729 | +0.17(+0.37%) |
Jan 10, 2013 | 45.01 | 45.01 | 44.84 | 44.85 | 80,748 | +0.01(+0.02%) |
Jan 09, 2013 | 45.15 | 45.17 | 44.83 | 44.83 | 107,021 | -0.22(-0.49%) |
Jan 08, 2013 | 44.87 | 45.06 | 44.83 | 45.06 | 45,404 | +0.32(+0.71%) |
Jan 07, 2013 | 44.83 | 44.94 | 44.66 | 44.74 | 60,311 | +0.15(+0.33%) |
Jan 04, 2013 | 44.79 | 44.93 | 44.59 | 44.59 | 85,035 | -0.33(-0.74%) |
Jan 03, 2013 | 44.79 | 44.92 | 44.62 | 44.92 | 56,726 | +0.01(+0.02%) |
Jan 02, 2013 | 44.88 | 44.93 | 44.75 | 44.92 | 90,664 | +0.24(+0.54%) |
Dec 31, 2012 | 44.84 | 44.95 | 44.56 | 44.68 | 52,241 | -0.14(-0.32%) |
Dec 28, 2012 | 44.56 | 44.82 | 44.53 | 44.82 | 38,456 | +0.27(+0.60%) |
Dec 27, 2012 | 44.44 | 44.85 | 44.40 | 44.55 | 95,062 | -0.12(-0.26%) |
Dec 26, 2012 | 44.62 | 44.68 | 44.48 | 44.67 | 61,111 | +0.12(+0.28%) |
Dec 24, 2012 | 44.61 | 44.61 | 44.45 | 44.54 | 15,420 | -0.08(-0.18%) |
Dec 21, 2012 | 44.62 | 44.63 | 44.44 | 44.62 | 74,169 | +0.17(+0.38%) |
Dec 20, 2012 | 44.35 | 44.55 | 44.13 | 44.45 | 64,215 | +0.14(+0.31%) |
Dec 19, 2012 | 43.84 | 44.38 | 43.84 | 44.32 | 180,530 | +0.40(+0.91%) |
Dec 18, 2012 | 44.11 | 44.49 | 43.82 | 43.92 | 87,792 | -0.45(-1.02%) |
Dec 17, 2012 | 45.13 | 45.13 | 44.30 | 44.37 | 124,498 | -0.88(-1.95%) |
Dec 14, 2012 | 45.00 | 45.25 | 44.92 | 45.25 | 28,520 | +0.07(+0.16%) |
Dec 13, 2012 | 45.38 | 45.41 | 45.18 | 45.18 | 14,287 | -0.10(-0.23%) |
Dec 12, 2012 | 45.59 | 45.59 | 45.23 | 45.29 | 51,231 | -0.29(-0.64%) |
Dec 11, 2012 | 45.76 | 45.76 | 45.54 | 45.58 | 52,555 | -0.09(-0.19%) |
Dec 10, 2012 | 45.73 | 45.73 | 45.63 | 45.66 | 12,479 | +0.05(+0.10%) |
Dec 07, 2012 | 45.73 | 45.73 | 45.58 | 45.61 | 27,496 | -0.05(-0.12%) |
Dec 06, 2012 | 45.71 | 45.73 | 45.59 | 45.67 | 36,783 | -0.03(-0.06%) |
Dec 05, 2012 | 45.69 | 45.76 | 45.60 | 45.70 | 43,863 | +0.14(+0.31%) |