Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 41.33 | 41.55 | 41.17 | 41.30 | 49,810 | -0.01(-0.02%) |
Feb 27, 2013 | 40.52 | 41.57 | 40.42 | 41.31 | 52,792 | +1.01(+2.51%) |
Feb 26, 2013 | 40.59 | 40.65 | 39.89 | 40.30 | 59,554 | +0.54(+1.36%) |
Feb 25, 2013 | 41.77 | 41.78 | 39.70 | 39.76 | 146,197 | -2.10(-5.02%) |
Feb 22, 2013 | 42.01 | 42.45 | 41.22 | 41.86 | 193,078 | -2.22(-5.04%) |
Feb 21, 2013 | 44.31 | 44.31 | 43.94 | 44.08 | 64,355 | -1.39(-3.05%) |
Feb 20, 2013 | 45.83 | 45.97 | 45.07 | 45.47 | 61,429 | -0.28(-0.62%) |
Feb 19, 2013 | 45.48 | 45.84 | 45.39 | 45.75 | 81,289 | +0.96(+2.14%) |
Feb 15, 2013 | 44.89 | 45.02 | 44.55 | 44.79 | 37,796 | -0.24(-0.53%) |
Feb 14, 2013 | 44.91 | 45.03 | 44.75 | 45.03 | 412,715 | -0.88(-1.92%) |
Feb 13, 2013 | 46.19 | 46.34 | 45.78 | 45.91 | 51,024 | +0.28(+0.61%) |
Feb 12, 2013 | 45.01 | 45.68 | 44.95 | 45.63 | 111,511 | +0.43(+0.95%) |
Feb 11, 2013 | 45.28 | 45.28 | 44.74 | 45.20 | 89,324 | +0.05(+0.11%) |
Feb 08, 2013 | 45.31 | 45.47 | 45.10 | 45.15 | 17,647 | +0.61(+1.37%) |
Feb 07, 2013 | 45.07 | 45.21 | 44.23 | 44.54 | 99,775 | -0.46(-1.03%) |
Feb 06, 2013 | 44.36 | 45.00 | 44.34 | 45.00 | 54,926 | -0.64(-1.40%) |
Feb 04, 2013 | 46.42 | 46.43 | 45.52 | 45.64 | 90,876 | -2.08(-4.36%) |
Feb 01, 2013 | 47.23 | 47.77 | 46.95 | 47.72 | 92,395 | +1.37(+2.95%) |
Jan 31, 2013 | 46.43 | 46.61 | 46.24 | 46.35 | 51,347 | -0.28(-0.59%) |
Jan 30, 2013 | 46.74 | 47.00 | 46.59 | 46.63 | 35,789 | +0.03(+0.06%) |
Jan 29, 2013 | 46.62 | 46.81 | 46.50 | 46.60 | 24,096 | -0.36(-0.78%) |
Jan 28, 2013 | 47.09 | 47.09 | 46.72 | 46.96 | 57,515 | +0.24(+0.52%) |
Jan 25, 2013 | 45.70 | 46.78 | 45.70 | 46.72 | 59,233 | +1.08(+2.37%) |
Jan 24, 2013 | 45.51 | 45.74 | 45.38 | 45.64 | 58,242 | +0.08(+0.18%) |
Jan 23, 2013 | 45.34 | 45.67 | 45.28 | 45.56 | 55,304 | +0.37(+0.82%) |
Jan 22, 2013 | 44.85 | 45.25 | 44.68 | 45.19 | 109,807 | +0.62(+1.39%) |
Jan 18, 2013 | 44.50 | 44.62 | 44.20 | 44.57 | 45,782 | +0.32(+0.73%) |
Jan 17, 2013 | 44.33 | 44.37 | 44.10 | 44.25 | 78,043 | -0.05(-0.11%) |
Jan 16, 2013 | 43.85 | 44.38 | 43.76 | 44.30 | 79,733 | +0.05(+0.12%) |
Jan 15, 2013 | 43.62 | 44.30 | 43.50 | 44.25 | 171,274 | +0.01(+0.02%) |
Jan 14, 2013 | 44.32 | 44.32 | 43.99 | 44.24 | 72,851 | +0.14(+0.32%) |
Jan 12, 2013 | 43.70 | 44.17 | 43.56 | 44.10 | 48,383 | +0.00(+0.00%) |
Jan 11, 2013 | 43.70 | 44.17 | 43.56 | 44.10 | 48,383 | +1.37(+3.21%) |
Jan 10, 2013 | 42.60 | 42.84 | 42.38 | 42.73 | 132,990 | +0.68(+1.62%) |
Jan 09, 2013 | 41.65 | 42.07 | 41.54 | 42.05 | 191,713 | -0.31(-0.73%) |
Jan 08, 2013 | 42.72 | 42.72 | 42.26 | 42.36 | 53,463 | -0.55(-1.29%) |
Jan 07, 2013 | 43.19 | 43.20 | 42.80 | 42.91 | 119,616 | -1.00(-2.27%) |
Jan 04, 2013 | 43.40 | 43.96 | 43.30 | 43.91 | 36,443 | +0.11(+0.25%) |
Jan 03, 2013 | 43.75 | 44.15 | 43.75 | 43.80 | 48,223 | -0.86(-1.93%) |
Jan 02, 2013 | 44.75 | 44.79 | 44.34 | 44.66 | 71,606 | +1.19(+2.74%) |
Dec 31, 2012 | 43.14 | 43.50 | 43.00 | 43.47 | 49,515 | +0.47(+1.09%) |
Dec 28, 2012 | 43.01 | 43.26 | 42.72 | 43.00 | 32,705 | +0.06(+0.14%) |
Dec 27, 2012 | 43.13 | 43.30 | 42.64 | 42.94 | 41,397 | +0.01(+0.02%) |
Dec 26, 2012 | 43.22 | 43.32 | 42.39 | 42.93 | 38,994 | +0.15(+0.35%) |
Dec 24, 2012 | 42.97 | 43.02 | 42.51 | 42.78 | 30,863 | +0.17(+0.40%) |
Dec 21, 2012 | 42.39 | 42.98 | 42.39 | 42.61 | 53,277 | -0.04(-0.09%) |
Dec 20, 2012 | 42.53 | 42.75 | 42.30 | 42.65 | 30,539 | +0.28(+0.66%) |
Dec 19, 2012 | 42.68 | 42.68 | 42.27 | 42.37 | 40,949 | -0.08(-0.19%) |
Dec 18, 2012 | 42.31 | 42.45 | 42.07 | 42.45 | 55,797 | +0.25(+0.59%) |
Dec 17, 2012 | 42.13 | 42.42 | 42.00 | 42.20 | 106,241 | +0.20(+0.48%) |
Dec 14, 2012 | 41.85 | 42.22 | 41.84 | 42.00 | 85,093 | +0.06(+0.15%) |
Dec 13, 2012 | 41.83 | 42.08 | 41.81 | 41.94 | 85,402 | +0.21(+0.50%) |
Dec 12, 2012 | 41.65 | 42.10 | 41.51 | 41.73 | 38,483 | +0.20(+0.48%) |
Dec 11, 2012 | 41.34 | 41.62 | 41.31 | 41.53 | 57,355 | +0.80(+1.96%) |
Dec 10, 2012 | 40.48 | 40.80 | 40.42 | 40.73 | 22,260 | +0.00(+0.00%) |
Dec 07, 2012 | 40.29 | 40.77 | 40.29 | 40.73 | 37,396 | -0.05(-0.12%) |
Dec 06, 2012 | 40.71 | 40.83 | 40.46 | 40.78 | 25,509 | +0.60(+1.49%) |
Dec 05, 2012 | 40.16 | 40.28 | 39.91 | 40.18 | 114,722 | -0.58(-1.42%) |