Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 42.16 | 42.17 | 42.14 | 42.17 | 94,081 | +0.02(+0.04%) |
Feb 27, 2013 | 42.29 | 42.29 | 42.12 | 42.15 | 107,710 | +0.02(+0.04%) |
Feb 26, 2013 | 42.11 | 42.20 | 42.11 | 42.14 | 79,234 | +0.07(+0.17%) |
Feb 22, 2013 | 42.11 | 42.11 | 42.05 | 42.07 | 93,685 | -0.01(-0.02%) |
Feb 21, 2013 | 42.11 | 42.11 | 42.06 | 42.07 | 88,229 | +0.05(+0.11%) |
Feb 20, 2013 | 42.09 | 42.09 | 42.03 | 42.03 | 76,046 | -0.02(-0.06%) |
Feb 19, 2013 | 42.03 | 42.10 | 42.03 | 42.05 | 148,312 | +0.02(+0.04%) |
Feb 15, 2013 | 42.11 | 42.11 | 42.01 | 42.03 | 77,688 | -0.02(-0.04%) |
Feb 14, 2013 | 42.03 | 42.07 | 42.00 | 42.05 | 67,750 | +0.07(+0.17%) |
Feb 13, 2013 | 42.08 | 42.08 | 41.98 | 41.98 | 124,913 | -0.02(-0.06%) |
Feb 12, 2013 | 42.04 | 42.06 | 42.00 | 42.00 | 124,978 | +0.02(+0.06%) |
Feb 11, 2013 | 41.99 | 42.03 | 41.97 | 41.98 | 121,037 | -0.11(-0.25%) |
Feb 08, 2013 | 42.06 | 42.08 | 42.01 | 42.08 | 76,551 | -0.04(-0.10%) |
Feb 07, 2013 | 42.11 | 42.14 | 42.11 | 42.12 | 89,231 | +0.01(+0.02%) |
Feb 06, 2013 | 42.16 | 42.16 | 42.11 | 42.11 | 93,930 | +0.02(+0.04%) |
Feb 04, 2013 | 42.10 | 42.11 | 42.05 | 42.10 | 87,565 | +0.09(+0.21%) |
Feb 01, 2013 | 42.03 | 42.11 | 42.01 | 42.01 | 68,189 | -0.02(-0.04%) |
Jan 31, 2013 | 42.09 | 42.09 | 41.99 | 42.03 | 100,365 | +0.00(+0.00%) |
Jan 30, 2013 | 42.03 | 42.03 | 41.99 | 42.03 | 106,233 | +0.01(+0.02%) |
Jan 29, 2013 | 42.06 | 42.06 | 41.99 | 42.02 | 89,010 | -0.02(-0.06%) |
Jan 28, 2013 | 41.99 | 42.07 | 41.98 | 42.04 | 97,578 | -0.05(-0.12%) |
Jan 25, 2013 | 42.18 | 42.18 | 42.06 | 42.09 | 97,405 | -0.08(-0.19%) |
Jan 24, 2013 | 42.21 | 42.21 | 42.11 | 42.17 | 93,155 | +0.00(+0.00%) |
Jan 23, 2013 | 42.20 | 42.20 | 42.13 | 42.17 | 103,874 | +0.01(+0.02%) |
Jan 22, 2013 | 42.11 | 42.16 | 42.11 | 42.16 | 79,540 | +0.02(+0.04%) |
Jan 18, 2013 | 42.22 | 42.22 | 42.11 | 42.15 | 166,074 | -0.01(-0.02%) |
Jan 17, 2013 | 42.20 | 42.20 | 42.14 | 42.15 | 116,048 | -0.05(-0.11%) |
Jan 16, 2013 | 42.25 | 42.25 | 42.19 | 42.20 | 85,676 | -0.02(-0.04%) |
Jan 15, 2013 | 42.28 | 42.28 | 42.19 | 42.22 | 123,081 | +0.05(+0.12%) |
Jan 14, 2013 | 42.28 | 42.28 | 42.15 | 42.17 | 33,186 | +0.02(+0.04%) |
Jan 11, 2013 | 42.18 | 42.20 | 42.12 | 42.15 | 142,986 | +0.02(+0.04%) |
Jan 10, 2013 | 42.21 | 42.21 | 42.14 | 42.14 | 96,379 | -0.13(-0.31%) |
Jan 09, 2013 | 42.26 | 42.27 | 42.20 | 42.27 | 385,452 | +0.02(+0.04%) |
Jan 08, 2013 | 42.25 | 42.27 | 42.17 | 42.25 | 216,907 | +0.06(+0.13%) |
Jan 07, 2013 | 42.22 | 42.27 | 42.18 | 42.20 | 100,960 | -0.06(-0.13%) |
Jan 04, 2013 | 42.31 | 42.31 | 42.21 | 42.25 | 116,655 | -0.06(-0.15%) |
Jan 03, 2013 | 42.20 | 42.34 | 42.20 | 42.31 | 112,392 | +0.14(+0.34%) |
Jan 02, 2013 | 42.25 | 42.28 | 42.17 | 42.17 | 116,647 | -0.02(-0.06%) |
Dec 31, 2012 | 42.26 | 42.26 | 42.15 | 42.20 | 138,867 | -0.06(-0.13%) |
Dec 28, 2012 | 42.24 | 42.26 | 42.17 | 42.25 | 95,969 | +0.02(+0.06%) |
Dec 27, 2012 | 42.24 | 42.25 | 42.17 | 42.23 | 93,661 | -0.01(-0.02%) |
Dec 26, 2012 | 42.13 | 42.24 | 42.13 | 42.24 | 127,834 | +0.02(+0.04%) |
Dec 24, 2012 | 42.25 | 42.25 | 42.15 | 42.22 | 23,684 | -0.20(-0.48%) |
Dec 21, 2012 | 42.44 | 42.45 | 42.36 | 42.42 | 77,286 | +0.00(+0.00%) |
Dec 20, 2012 | 42.41 | 42.43 | 42.37 | 42.42 | 67,645 | +0.02(+0.06%) |
Dec 19, 2012 | 42.36 | 42.41 | 42.34 | 42.40 | 78,950 | +0.04(+0.10%) |
Dec 18, 2012 | 42.28 | 42.37 | 42.28 | 42.36 | 93,523 | -0.07(-0.17%) |
Dec 17, 2012 | 42.45 | 42.45 | 42.39 | 42.43 | 78,743 | -0.01(-0.02%) |
Dec 14, 2012 | 42.45 | 42.45 | 42.41 | 42.44 | 87,994 | +0.00(+0.00%) |
Dec 13, 2012 | 42.48 | 42.48 | 42.37 | 42.44 | 95,898 | +0.00(+0.00%) |
Dec 12, 2012 | 42.49 | 42.53 | 42.43 | 42.44 | 90,577 | +0.02(+0.04%) |
Dec 11, 2012 | 42.50 | 42.50 | 42.42 | 42.42 | 98,068 | -0.09(-0.21%) |
Dec 10, 2012 | 42.49 | 42.53 | 42.45 | 42.51 | 27,914 | -0.03(-0.08%) |
Dec 07, 2012 | 42.52 | 42.54 | 42.43 | 42.54 | 44,549 | +0.02(+0.04%) |
Dec 06, 2012 | 42.56 | 42.56 | 42.48 | 42.53 | 17,821 | +0.01(+0.02%) |
Dec 05, 2012 | 42.56 | 42.56 | 42.49 | 42.52 | 18,183 | -0.04(-0.09%) |