Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 40.71 | 41.04 | 40.53 | 40.74 | 471,175 | +0.35(+0.87%) |
Feb 27, 2013 | 39.46 | 40.53 | 39.39 | 40.39 | 518,003 | +0.78(+1.97%) |
Feb 26, 2013 | 39.97 | 39.97 | 39.25 | 39.61 | 658,958 | -0.15(-0.38%) |
Feb 25, 2013 | 40.42 | 40.67 | 39.75 | 39.76 | 439,585 | -0.64(-1.58%) |
Feb 22, 2013 | 40.57 | 40.75 | 40.34 | 40.40 | 407,014 | +0.05(+0.12%) |
Feb 21, 2013 | 41.07 | 41.25 | 40.30 | 40.35 | 524,158 | -0.86(-2.09%) |
Feb 20, 2013 | 41.75 | 41.83 | 41.20 | 41.21 | 591,239 | -0.48(-1.15%) |
Feb 19, 2013 | 40.70 | 42.09 | 40.70 | 41.69 | 703,164 | +1.23(+3.04%) |
Feb 15, 2013 | 41.02 | 41.16 | 40.31 | 40.46 | 680,037 | -0.77(-1.87%) |
Feb 14, 2013 | 42.42 | 42.42 | 40.00 | 41.23 | 794,285 | -0.01(-0.02%) |
Feb 13, 2013 | 40.98 | 41.82 | 40.03 | 41.24 | 1,026,400 | +0.36(+0.88%) |
Feb 12, 2013 | 41.54 | 41.62 | 40.81 | 40.88 | 506,967 | -0.76(-1.83%) |
Feb 11, 2013 | 41.43 | 41.88 | 40.70 | 41.64 | 357,556 | +0.05(+0.12%) |
Feb 08, 2013 | 41.53 | 41.83 | 41.40 | 41.59 | 301,709 | +0.15(+0.36%) |
Feb 07, 2013 | 41.66 | 41.70 | 41.17 | 41.44 | 450,618 | -0.21(-0.50%) |
Feb 06, 2013 | 41.46 | 41.85 | 41.46 | 41.65 | 481,712 | +0.03(+0.07%) |
Feb 04, 2013 | 41.43 | 41.82 | 41.25 | 41.62 | 397,119 | -0.17(-0.41%) |
Feb 01, 2013 | 41.65 | 41.91 | 41.31 | 41.79 | 463,590 | +0.47(+1.14%) |
Jan 31, 2013 | 41.47 | 41.80 | 41.31 | 41.32 | 583,884 | -0.10(-0.24%) |
Jan 30, 2013 | 41.80 | 41.94 | 41.19 | 41.42 | 649,619 | -0.46(-1.10%) |
Jan 29, 2013 | 42.33 | 42.33 | 41.53 | 41.88 | 703,781 | -0.40(-0.95%) |
Jan 28, 2013 | 43.20 | 43.20 | 41.97 | 42.28 | 857,038 | -0.87(-2.02%) |
Jan 25, 2013 | 42.98 | 43.30 | 42.69 | 43.15 | 577,644 | +0.28(+0.65%) |
Jan 24, 2013 | 42.42 | 43.19 | 42.42 | 42.87 | 327,152 | +0.32(+0.75%) |
Jan 23, 2013 | 42.92 | 42.96 | 42.32 | 42.55 | 388,561 | -0.49(-1.14%) |
Jan 22, 2013 | 42.27 | 43.06 | 41.92 | 43.04 | 414,622 | +0.65(+1.53%) |
Jan 18, 2013 | 42.10 | 42.45 | 42.03 | 42.39 | 410,451 | +0.20(+0.47%) |
Jan 17, 2013 | 41.77 | 42.29 | 41.53 | 42.19 | 588,512 | +0.75(+1.81%) |
Jan 16, 2013 | 41.15 | 41.49 | 40.93 | 41.44 | 404,798 | +0.10(+0.24%) |
Jan 15, 2013 | 41.14 | 41.45 | 40.92 | 41.34 | 463,619 | +0.01(+0.02%) |
Jan 14, 2013 | 40.44 | 41.34 | 40.35 | 41.33 | 530,204 | +1.03(+2.56%) |
Jan 11, 2013 | 40.31 | 40.56 | 40.07 | 40.30 | 385,410 | -0.16(-0.40%) |
Jan 10, 2013 | 40.00 | 40.47 | 39.71 | 40.46 | 415,309 | +0.55(+1.38%) |
Jan 09, 2013 | 38.99 | 39.91 | 38.76 | 39.91 | 421,911 | +1.08(+2.78%) |
Jan 08, 2013 | 38.94 | 39.37 | 38.76 | 38.83 | 493,778 | -0.07(-0.18%) |
Jan 07, 2013 | 38.75 | 39.41 | 38.75 | 38.90 | 444,051 | -0.14(-0.36%) |
Jan 04, 2013 | 38.59 | 39.31 | 38.34 | 39.04 | 673,306 | +0.60(+1.56%) |
Jan 03, 2013 | 37.95 | 38.51 | 37.83 | 38.44 | 606,538 | +0.40(+1.05%) |
Jan 02, 2013 | 37.92 | 38.04 | 37.38 | 38.04 | 449,529 | +0.57(+1.52%) |
Dec 31, 2012 | 36.75 | 37.54 | 36.50 | 37.47 | 342,162 | +0.59(+1.60%) |
Dec 28, 2012 | 36.99 | 37.26 | 36.65 | 36.88 | 256,492 | -0.13(-0.35%) |
Dec 27, 2012 | 36.90 | 37.14 | 36.55 | 37.01 | 352,798 | +0.24(+0.65%) |
Dec 26, 2012 | 37.33 | 37.42 | 36.75 | 36.77 | 241,403 | -0.48(-1.29%) |
Dec 24, 2012 | 37.51 | 37.84 | 36.85 | 37.25 | 214,211 | -0.56(-1.48%) |
Dec 21, 2012 | 37.37 | 37.86 | 36.67 | 37.81 | 845,870 | +0.00(+0.00%) |
Dec 20, 2012 | 37.49 | 37.86 | 37.38 | 37.81 | 369,328 | +0.41(+1.10%) |
Dec 19, 2012 | 38.04 | 38.09 | 37.25 | 37.40 | 474,052 | -0.65(-1.71%) |
Dec 18, 2012 | 37.35 | 38.05 | 37.15 | 38.05 | 446,902 | +0.85(+2.28%) |
Dec 17, 2012 | 36.68 | 37.24 | 36.55 | 37.20 | 438,880 | +0.56(+1.53%) |
Dec 14, 2012 | 36.60 | 36.99 | 36.47 | 36.64 | 434,966 | -0.26(-0.70%) |
Dec 13, 2012 | 36.24 | 37.62 | 36.21 | 36.90 | 1,658,265 | +1.25(+3.51%) |
Dec 12, 2012 | 38.46 | 38.50 | 35.54 | 35.65 | 2,674,663 | -3.65(-9.29%) |
Dec 11, 2012 | 39.14 | 39.41 | 38.91 | 39.30 | 429,019 | +0.45(+1.16%) |
Dec 10, 2012 | 38.70 | 39.18 | 38.51 | 38.85 | 379,036 | +0.23(+0.60%) |
Dec 07, 2012 | 38.55 | 38.82 | 38.17 | 38.62 | 349,443 | +0.15(+0.39%) |
Dec 06, 2012 | 38.58 | 38.80 | 38.33 | 38.47 | 202,794 | -0.19(-0.49%) |
Dec 05, 2012 | 39.35 | 39.35 | 38.55 | 38.66 | 364,912 | -0.61(-1.55%) |