Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 38.58 | 38.78 | 38.09 | 38.21 | 337,545 | -0.25(-0.65%) |
Feb 27, 2013 | 37.86 | 38.64 | 37.86 | 38.46 | 569,125 | +0.59(+1.56%) |
Feb 26, 2013 | 37.65 | 37.96 | 37.47 | 37.87 | 445,537 | +0.45(+1.19%) |
Feb 25, 2013 | 38.89 | 39.20 | 37.37 | 37.42 | 444,114 | -1.31(-3.38%) |
Feb 22, 2013 | 38.74 | 38.85 | 38.35 | 38.73 | 339,762 | +0.26(+0.67%) |
Feb 21, 2013 | 39.15 | 39.24 | 37.67 | 38.48 | 1,031,280 | -0.77(-1.96%) |
Feb 20, 2013 | 40.96 | 41.02 | 39.19 | 39.24 | 649,565 | -1.90(-4.62%) |
Feb 19, 2013 | 41.65 | 41.97 | 41.02 | 41.15 | 268,793 | -0.40(-0.97%) |
Feb 15, 2013 | 41.43 | 41.79 | 41.25 | 41.55 | 271,930 | +0.16(+0.39%) |
Feb 14, 2013 | 41.02 | 41.54 | 40.93 | 41.39 | 323,501 | +0.19(+0.47%) |
Feb 13, 2013 | 41.43 | 41.69 | 40.89 | 41.19 | 532,891 | -0.22(-0.53%) |
Feb 12, 2013 | 41.57 | 41.78 | 41.17 | 41.41 | 280,941 | -0.29(-0.70%) |
Feb 11, 2013 | 41.75 | 41.94 | 41.54 | 41.70 | 263,948 | -0.23(-0.54%) |
Feb 08, 2013 | 41.30 | 41.94 | 41.30 | 41.93 | 336,150 | +0.70(+1.69%) |
Feb 07, 2013 | 40.98 | 41.31 | 40.83 | 41.23 | 527,007 | +0.30(+0.73%) |
Feb 06, 2013 | 40.75 | 41.48 | 40.56 | 40.94 | 589,773 | +0.17(+0.42%) |
Feb 04, 2013 | 41.66 | 41.75 | 40.65 | 40.77 | 699,925 | -1.36(-3.23%) |
Feb 01, 2013 | 42.34 | 42.56 | 41.92 | 42.13 | 391,598 | -0.06(-0.13%) |
Jan 31, 2013 | 41.87 | 43.06 | 41.56 | 42.19 | 412,470 | +0.21(+0.50%) |
Jan 30, 2013 | 42.64 | 43.01 | 41.77 | 41.98 | 314,782 | -0.68(-1.59%) |
Jan 29, 2013 | 42.41 | 43.13 | 42.39 | 42.65 | 365,100 | +0.31(+0.74%) |
Jan 28, 2013 | 42.32 | 42.47 | 42.10 | 42.34 | 303,250 | -0.02(-0.06%) |
Jan 25, 2013 | 42.32 | 42.59 | 41.57 | 42.36 | 395,881 | +0.27(+0.65%) |
Jan 24, 2013 | 42.08 | 42.52 | 41.85 | 42.09 | 361,933 | -0.11(-0.27%) |
Jan 23, 2013 | 42.47 | 42.47 | 41.90 | 42.20 | 305,671 | -0.24(-0.57%) |
Jan 22, 2013 | 42.08 | 42.62 | 41.92 | 42.44 | 426,493 | +0.38(+0.90%) |
Jan 18, 2013 | 41.61 | 42.09 | 41.44 | 42.06 | 457,027 | +0.52(+1.26%) |
Jan 17, 2013 | 42.01 | 42.22 | 41.46 | 41.54 | 1,227,934 | -0.38(-0.90%) |
Jan 16, 2013 | 40.68 | 42.18 | 40.22 | 41.92 | 2,567,377 | -1.55(-3.56%) |
Jan 15, 2013 | 42.31 | 43.63 | 42.31 | 43.47 | 332,008 | +0.78(+1.83%) |
Jan 14, 2013 | 43.18 | 43.56 | 42.54 | 42.69 | 442,033 | -0.69(-1.60%) |
Jan 11, 2013 | 43.11 | 43.49 | 42.65 | 43.38 | 457,884 | +0.08(+0.19%) |
Jan 10, 2013 | 43.87 | 43.97 | 42.93 | 43.30 | 562,267 | -0.23(-0.54%) |
Jan 09, 2013 | 43.18 | 43.73 | 42.66 | 43.53 | 540,039 | +0.69(+1.60%) |
Jan 08, 2013 | 43.37 | 43.45 | 42.73 | 42.85 | 464,171 | -0.48(-1.12%) |
Jan 07, 2013 | 42.89 | 43.49 | 42.78 | 43.33 | 592,406 | +0.08(+0.19%) |
Jan 04, 2013 | 42.44 | 43.32 | 42.31 | 43.25 | 550,512 | +0.81(+1.92%) |
Jan 03, 2013 | 42.99 | 43.13 | 42.27 | 42.44 | 298,876 | -0.57(-1.33%) |
Jan 02, 2013 | 42.95 | 43.01 | 42.52 | 43.01 | 474,766 | +1.45(+3.49%) |
Dec 31, 2012 | 40.46 | 41.87 | 40.43 | 41.56 | 389,556 | +1.12(+2.77%) |
Dec 28, 2012 | 40.45 | 40.78 | 40.32 | 40.44 | 525,123 | -0.10(-0.26%) |
Dec 27, 2012 | 41.57 | 41.66 | 40.21 | 40.54 | 575,830 | -0.76(-1.83%) |
Dec 26, 2012 | 41.45 | 41.67 | 41.11 | 41.30 | 556,935 | +0.06(+0.14%) |
Dec 24, 2012 | 41.63 | 41.89 | 40.87 | 41.24 | 289,771 | -0.27(-0.66%) |
Dec 21, 2012 | 42.04 | 42.12 | 41.11 | 41.52 | 946,853 | -0.48(-1.15%) |
Dec 20, 2012 | 41.55 | 42.19 | 41.42 | 42.00 | 584,779 | +0.43(+1.03%) |
Dec 19, 2012 | 41.84 | 41.88 | 41.21 | 41.57 | 420,415 | -0.22(-0.52%) |
Dec 18, 2012 | 40.68 | 41.90 | 40.68 | 41.79 | 837,273 | +1.10(+2.71%) |
Dec 17, 2012 | 40.31 | 40.85 | 40.14 | 40.69 | 437,754 | +0.36(+0.90%) |
Dec 14, 2012 | 40.40 | 40.60 | 39.97 | 40.32 | 534,814 | +0.64(+1.60%) |
Dec 13, 2012 | 40.09 | 40.64 | 39.43 | 39.69 | 463,335 | -0.43(-1.06%) |
Dec 12, 2012 | 39.90 | 41.10 | 39.76 | 40.11 | 898,671 | +0.21(+0.53%) |
Dec 11, 2012 | 39.38 | 40.11 | 39.36 | 39.90 | 653,517 | +0.73(+1.87%) |
Dec 10, 2012 | 38.65 | 39.35 | 38.61 | 39.17 | 357,931 | +0.19(+0.50%) |
Dec 07, 2012 | 38.77 | 39.28 | 38.54 | 38.98 | 323,693 | +0.48(+1.24%) |
Dec 06, 2012 | 38.53 | 38.80 | 38.22 | 38.50 | 380,554 | -0.07(-0.19%) |
Dec 05, 2012 | 38.77 | 39.01 | 38.41 | 38.57 | 571,563 | -0.11(-0.29%) |