Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 42.25 | 42.98 | 41.73 | 42.02 | 1,953,212 | +0.70(+1.69%) |
Feb 27, 2013 | 40.44 | 41.69 | 40.39 | 41.32 | 981,869 | +0.73(+1.80%) |
Feb 26, 2013 | 40.02 | 40.71 | 39.90 | 40.59 | 569,830 | +0.74(+1.86%) |
Feb 25, 2013 | 40.74 | 40.84 | 39.82 | 39.85 | 628,648 | -0.80(-1.98%) |
Feb 22, 2013 | 39.99 | 40.71 | 39.77 | 40.65 | 809,434 | +1.28(+3.25%) |
Feb 21, 2013 | 39.60 | 40.16 | 39.22 | 39.37 | 475,374 | -0.30(-0.76%) |
Feb 20, 2013 | 40.09 | 40.53 | 39.66 | 39.67 | 448,145 | -0.44(-1.10%) |
Feb 19, 2013 | 40.04 | 40.21 | 39.64 | 40.11 | 429,260 | +0.08(+0.20%) |
Feb 15, 2013 | 39.60 | 40.72 | 39.60 | 40.03 | 659,424 | +0.51(+1.29%) |
Feb 14, 2013 | 40.08 | 40.22 | 39.49 | 39.52 | 797,874 | -0.60(-1.50%) |
Feb 13, 2013 | 41.05 | 41.13 | 39.96 | 40.12 | 1,064,188 | -0.94(-2.28%) |
Feb 12, 2013 | 41.41 | 41.42 | 40.94 | 41.05 | 503,065 | -0.25(-0.60%) |
Feb 11, 2013 | 41.21 | 41.85 | 41.06 | 41.30 | 401,963 | +0.07(+0.17%) |
Feb 08, 2013 | 40.97 | 41.68 | 40.97 | 41.23 | 843,916 | +0.20(+0.49%) |
Feb 07, 2013 | 41.28 | 41.42 | 40.78 | 41.03 | 466,495 | -0.23(-0.56%) |
Feb 06, 2013 | 41.10 | 41.65 | 40.73 | 41.26 | 648,898 | +0.07(+0.17%) |
Feb 04, 2013 | 41.86 | 41.90 | 41.10 | 41.19 | 757,987 | -0.96(-2.28%) |
Feb 01, 2013 | 41.39 | 42.27 | 41.12 | 42.15 | 677,719 | +1.06(+2.58%) |
Jan 31, 2013 | 40.91 | 41.50 | 40.84 | 41.09 | 441,015 | +0.18(+0.43%) |
Jan 30, 2013 | 40.95 | 41.20 | 40.75 | 40.91 | 339,820 | -0.09(-0.22%) |
Jan 29, 2013 | 40.79 | 41.15 | 40.66 | 41.00 | 342,814 | +0.24(+0.58%) |
Jan 28, 2013 | 41.06 | 41.13 | 40.57 | 40.76 | 374,636 | -0.18(-0.43%) |
Jan 25, 2013 | 40.74 | 41.00 | 40.50 | 40.94 | 590,474 | -0.22(-0.54%) |
Jan 24, 2013 | 41.03 | 41.68 | 40.91 | 41.16 | 432,302 | -0.01(-0.02%) |
Jan 23, 2013 | 41.27 | 41.69 | 41.03 | 41.17 | 498,387 | -0.25(-0.60%) |
Jan 22, 2013 | 40.73 | 41.57 | 40.13 | 41.42 | 940,977 | +0.79(+1.93%) |
Jan 18, 2013 | 40.13 | 40.83 | 39.72 | 40.63 | 643,154 | +0.52(+1.30%) |
Jan 17, 2013 | 39.92 | 40.26 | 39.30 | 40.11 | 537,269 | +0.45(+1.13%) |
Jan 16, 2013 | 39.61 | 39.75 | 39.16 | 39.66 | 349,018 | -0.11(-0.29%) |
Jan 15, 2013 | 39.62 | 39.92 | 39.57 | 39.77 | 438,682 | -0.10(-0.24%) |
Jan 14, 2013 | 39.89 | 40.30 | 39.76 | 39.87 | 318,681 | +0.03(+0.07%) |
Jan 11, 2013 | 39.64 | 39.91 | 39.23 | 39.85 | 280,980 | +0.18(+0.44%) |
Jan 10, 2013 | 40.34 | 40.34 | 39.54 | 39.67 | 639,991 | -0.40(-0.99%) |
Jan 09, 2013 | 40.30 | 40.40 | 39.64 | 40.07 | 462,729 | -0.19(-0.48%) |
Jan 08, 2013 | 40.07 | 40.52 | 39.94 | 40.26 | 654,138 | +0.12(+0.31%) |
Jan 07, 2013 | 39.71 | 40.22 | 39.70 | 40.14 | 246,048 | +0.16(+0.40%) |
Jan 04, 2013 | 39.51 | 40.07 | 39.46 | 39.98 | 488,814 | +0.62(+1.57%) |
Jan 03, 2013 | 40.32 | 40.57 | 39.26 | 39.36 | 443,766 | -0.77(-1.91%) |
Jan 02, 2013 | 39.48 | 40.17 | 38.42 | 40.13 | 878,784 | +1.70(+4.43%) |
Dec 31, 2012 | 37.39 | 38.53 | 37.39 | 38.42 | 479,214 | +0.81(+2.16%) |
Dec 28, 2012 | 38.01 | 38.16 | 37.55 | 37.61 | 393,068 | -0.57(-1.50%) |
Dec 27, 2012 | 37.90 | 38.59 | 37.85 | 38.19 | 545,177 | +0.41(+1.10%) |
Dec 26, 2012 | 37.69 | 37.98 | 37.59 | 37.77 | 549,445 | +0.08(+0.21%) |
Dec 24, 2012 | 37.70 | 37.92 | 37.20 | 37.69 | 117,656 | -0.16(-0.42%) |
Dec 21, 2012 | 37.67 | 38.30 | 37.52 | 37.85 | 614,189 | -0.49(-1.29%) |
Dec 20, 2012 | 37.60 | 38.35 | 37.54 | 38.35 | 618,197 | +0.72(+1.92%) |
Dec 19, 2012 | 37.79 | 37.94 | 37.58 | 37.62 | 582,274 | -0.19(-0.49%) |
Dec 18, 2012 | 37.54 | 37.94 | 37.44 | 37.81 | 603,098 | +0.26(+0.68%) |
Dec 17, 2012 | 37.27 | 37.66 | 37.17 | 37.55 | 388,493 | +0.37(+1.00%) |
Dec 14, 2012 | 37.09 | 37.34 | 37.00 | 37.18 | 252,192 | +0.00(+0.00%) |
Dec 13, 2012 | 37.06 | 37.67 | 36.93 | 37.18 | 510,581 | +0.07(+0.19%) |
Dec 12, 2012 | 37.52 | 37.57 | 37.00 | 37.11 | 642,400 | -0.30(-0.80%) |
Dec 11, 2012 | 37.00 | 37.47 | 36.66 | 37.41 | 531,594 | +0.51(+1.39%) |
Dec 10, 2012 | 36.74 | 37.11 | 36.59 | 36.90 | 585,518 | +0.04(+0.12%) |
Dec 07, 2012 | 36.55 | 36.92 | 36.33 | 36.85 | 504,202 | +0.36(+0.99%) |
Dec 06, 2012 | 36.02 | 36.68 | 35.87 | 36.49 | 315,254 | +0.51(+1.42%) |
Dec 05, 2012 | 36.33 | 36.40 | 35.56 | 35.98 | 506,747 | -0.24(-0.66%) |