Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 40.23 | 40.23 | 39.57 | 39.73 | 55,412 | -0.85(-2.09%) |
Feb 27, 2013 | 39.59 | 41.14 | 39.59 | 40.58 | 42,263 | +1.30(+3.30%) |
Feb 26, 2013 | 39.06 | 39.73 | 38.79 | 39.28 | 51,814 | +0.61(+1.57%) |
Feb 25, 2013 | 40.70 | 40.70 | 38.59 | 38.67 | 60,949 | -1.70(-4.20%) |
Feb 22, 2013 | 39.90 | 40.57 | 39.30 | 40.37 | 25,533 | +0.79(+2.00%) |
Feb 21, 2013 | 39.81 | 40.84 | 39.45 | 39.58 | 28,716 | -0.13(-0.33%) |
Feb 20, 2013 | 41.39 | 41.39 | 39.36 | 39.71 | 91,344 | -1.58(-3.83%) |
Feb 19, 2013 | 41.32 | 42.22 | 40.73 | 41.29 | 60,480 | +0.24(+0.58%) |
Feb 15, 2013 | 41.58 | 41.58 | 40.57 | 41.05 | 48,416 | -0.23(-0.56%) |
Feb 14, 2013 | 41.26 | 41.31 | 40.52 | 41.28 | 27,136 | +0.05(+0.13%) |
Feb 13, 2013 | 41.16 | 41.27 | 40.53 | 41.23 | 36,114 | +0.23(+0.56%) |
Feb 12, 2013 | 40.86 | 41.34 | 40.48 | 41.00 | 37,270 | +0.12(+0.28%) |
Feb 11, 2013 | 40.66 | 41.00 | 39.30 | 40.88 | 34,617 | +0.03(+0.08%) |
Feb 08, 2013 | 40.19 | 41.05 | 40.19 | 40.85 | 22,215 | +0.88(+2.19%) |
Feb 07, 2013 | 39.88 | 40.23 | 39.25 | 39.98 | 25,361 | -0.12(-0.29%) |
Feb 06, 2013 | 39.36 | 41.69 | 39.17 | 40.09 | 84,902 | +0.31(+0.79%) |
Feb 04, 2013 | 41.15 | 41.34 | 39.40 | 39.78 | 85,686 | -1.77(-4.27%) |
Feb 01, 2013 | 39.56 | 42.11 | 39.27 | 41.55 | 102,865 | +2.29(+5.83%) |
Jan 31, 2013 | 38.67 | 39.46 | 38.67 | 39.26 | 54,992 | +0.46(+1.19%) |
Jan 30, 2013 | 38.83 | 39.80 | 38.67 | 38.80 | 68,227 | -0.18(-0.45%) |
Jan 29, 2013 | 38.72 | 39.34 | 38.72 | 38.98 | 38,426 | +0.18(+0.46%) |
Jan 28, 2013 | 38.79 | 40.70 | 38.55 | 38.80 | 67,315 | +0.14(+0.36%) |
Jan 25, 2013 | 38.60 | 38.78 | 38.12 | 38.67 | 80,996 | +0.08(+0.20%) |
Jan 24, 2013 | 38.72 | 38.83 | 38.18 | 38.59 | 65,573 | +0.04(+0.10%) |
Jan 23, 2013 | 38.45 | 39.17 | 38.13 | 38.55 | 123,534 | +0.10(+0.26%) |
Jan 22, 2013 | 38.44 | 38.52 | 38.03 | 38.45 | 76,825 | +0.03(+0.08%) |
Jan 18, 2013 | 38.44 | 39.57 | 38.36 | 38.42 | 78,030 | -0.06(-0.16%) |
Jan 17, 2013 | 38.48 | 38.55 | 38.27 | 38.48 | 86,534 | +0.08(+0.20%) |
Jan 16, 2013 | 38.67 | 38.68 | 38.26 | 38.40 | 124,444 | -0.39(-1.01%) |
Jan 15, 2013 | 38.34 | 39.04 | 38.34 | 38.80 | 110,714 | +0.07(+0.18%) |
Jan 14, 2013 | 39.52 | 39.52 | 38.61 | 38.73 | 137,744 | -1.01(-2.55%) |
Jan 11, 2013 | 40.38 | 40.62 | 39.57 | 39.74 | 117,648 | -0.45(-1.11%) |
Jan 10, 2013 | 36.15 | 41.01 | 36.15 | 40.19 | 261,607 | -2.78(-6.47%) |
Jan 09, 2013 | 42.32 | 43.40 | 42.32 | 42.97 | 67,369 | +0.93(+2.21%) |
Jan 08, 2013 | 42.29 | 42.57 | 41.92 | 42.04 | 58,349 | -0.16(-0.38%) |
Jan 07, 2013 | 41.53 | 42.54 | 41.53 | 42.20 | 60,144 | +0.23(+0.55%) |
Jan 04, 2013 | 41.85 | 42.41 | 41.35 | 41.97 | 51,593 | +0.38(+0.92%) |
Jan 03, 2013 | 42.24 | 42.38 | 41.07 | 41.58 | 62,890 | -0.50(-1.19%) |
Jan 02, 2013 | 41.78 | 42.19 | 39.89 | 42.08 | 140,103 | +2.19(+5.49%) |
Dec 31, 2012 | 39.08 | 40.45 | 38.83 | 39.89 | 45,587 | +0.80(+2.04%) |
Dec 28, 2012 | 39.06 | 39.49 | 38.83 | 39.10 | 37,268 | -0.21(-0.53%) |
Dec 27, 2012 | 39.26 | 39.56 | 38.18 | 39.30 | 47,644 | -0.01(-0.02%) |
Dec 26, 2012 | 40.18 | 40.26 | 39.21 | 39.31 | 39,519 | -0.85(-2.12%) |
Dec 24, 2012 | 39.55 | 40.32 | 39.05 | 40.16 | 27,041 | +0.38(+0.97%) |
Dec 21, 2012 | 39.90 | 39.90 | 38.46 | 39.78 | 292,187 | -0.45(-1.13%) |
Dec 20, 2012 | 40.13 | 40.32 | 39.59 | 40.23 | 52,627 | +0.22(+0.54%) |
Dec 19, 2012 | 40.44 | 40.44 | 39.67 | 40.02 | 54,457 | -0.48(-1.18%) |
Dec 18, 2012 | 39.78 | 40.69 | 38.90 | 40.49 | 158,551 | +1.16(+2.95%) |
Dec 17, 2012 | 38.57 | 39.40 | 38.50 | 39.33 | 68,049 | +0.84(+2.20%) |
Dec 14, 2012 | 37.71 | 38.49 | 37.57 | 38.49 | 136,411 | +0.67(+1.77%) |
Dec 13, 2012 | 38.67 | 38.70 | 37.66 | 37.82 | 51,136 | -0.38(-1.01%) |
Dec 12, 2012 | 38.37 | 38.98 | 38.00 | 38.20 | 54,587 | +0.16(+0.42%) |
Dec 11, 2012 | 37.82 | 38.29 | 37.54 | 38.04 | 44,991 | +0.60(+1.60%) |
Dec 10, 2012 | 37.11 | 37.91 | 37.11 | 37.44 | 98,132 | +0.28(+0.74%) |
Dec 07, 2012 | 37.23 | 37.41 | 36.81 | 37.17 | 22,297 | +0.24(+0.64%) |
Dec 06, 2012 | 36.84 | 37.44 | 36.11 | 36.93 | 74,063 | +0.05(+0.15%) |
Dec 05, 2012 | 36.85 | 37.50 | 36.58 | 36.88 | 92,697 | +0.12(+0.33%) |