Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 40.22 | 40.22 | 39.56 | 39.72 | 55,426 | -0.85(-2.09%) |
Feb 27, 2013 | 39.58 | 41.13 | 39.58 | 40.57 | 42,274 | +1.30(+3.30%) |
Feb 26, 2013 | 39.05 | 39.72 | 38.78 | 39.27 | 51,828 | +0.61(+1.57%) |
Feb 25, 2013 | 40.69 | 40.69 | 38.58 | 38.66 | 60,964 | -1.70(-4.20%) |
Feb 22, 2013 | 39.89 | 40.56 | 39.28 | 40.36 | 25,540 | +0.79(+2.00%) |
Feb 21, 2013 | 39.80 | 40.83 | 39.44 | 39.57 | 28,724 | -0.13(-0.33%) |
Feb 20, 2013 | 41.38 | 41.38 | 39.35 | 39.70 | 91,367 | -1.58(-3.83%) |
Feb 19, 2013 | 41.30 | 42.21 | 40.72 | 41.28 | 60,496 | +0.24(+0.58%) |
Feb 15, 2013 | 41.57 | 41.57 | 40.56 | 41.04 | 48,429 | -0.23(-0.56%) |
Feb 14, 2013 | 41.25 | 41.30 | 40.51 | 41.27 | 27,143 | +0.05(+0.13%) |
Feb 13, 2013 | 41.15 | 41.26 | 40.52 | 41.22 | 36,123 | +0.23(+0.56%) |
Feb 12, 2013 | 40.85 | 41.33 | 40.47 | 40.99 | 37,280 | +0.12(+0.28%) |
Feb 11, 2013 | 40.65 | 40.99 | 39.29 | 40.87 | 34,626 | +0.03(+0.08%) |
Feb 08, 2013 | 40.18 | 41.04 | 40.18 | 40.84 | 22,220 | +0.88(+2.19%) |
Feb 07, 2013 | 39.87 | 40.22 | 39.24 | 39.97 | 25,368 | -0.12(-0.29%) |
Feb 06, 2013 | 39.35 | 41.68 | 39.16 | 40.08 | 84,924 | +0.31(+0.79%) |
Feb 04, 2013 | 41.14 | 41.33 | 39.38 | 39.77 | 85,708 | -1.77(-4.27%) |
Feb 01, 2013 | 39.55 | 42.10 | 39.26 | 41.54 | 102,891 | +2.29(+5.83%) |
Jan 31, 2013 | 38.66 | 39.45 | 38.66 | 39.25 | 55,006 | +0.46(+1.19%) |
Jan 30, 2013 | 38.82 | 39.79 | 38.66 | 38.79 | 68,244 | -0.18(-0.45%) |
Jan 29, 2013 | 38.71 | 39.33 | 38.71 | 38.97 | 38,436 | +0.18(+0.46%) |
Jan 28, 2013 | 38.78 | 40.69 | 38.54 | 38.79 | 67,333 | +0.14(+0.36%) |
Jan 25, 2013 | 38.59 | 38.77 | 38.11 | 38.66 | 81,017 | +0.08(+0.20%) |
Jan 24, 2013 | 38.71 | 38.82 | 38.17 | 38.58 | 65,590 | +0.04(+0.10%) |
Jan 23, 2013 | 38.44 | 39.16 | 38.12 | 38.54 | 123,566 | +0.10(+0.26%) |
Jan 22, 2013 | 38.43 | 38.51 | 38.02 | 38.44 | 76,844 | +0.03(+0.08%) |
Jan 18, 2013 | 38.43 | 39.56 | 38.35 | 38.41 | 78,050 | -0.06(-0.16%) |
Jan 17, 2013 | 38.47 | 38.54 | 38.26 | 38.47 | 86,557 | +0.08(+0.20%) |
Jan 16, 2013 | 38.66 | 38.67 | 38.25 | 38.39 | 124,477 | -0.39(-1.01%) |
Jan 15, 2013 | 38.33 | 39.03 | 38.33 | 38.79 | 110,743 | +0.07(+0.18%) |
Jan 14, 2013 | 39.51 | 39.51 | 38.60 | 38.72 | 137,779 | -1.01(-2.55%) |
Jan 11, 2013 | 40.37 | 40.61 | 39.56 | 39.73 | 117,679 | -0.45(-1.11%) |
Jan 10, 2013 | 36.14 | 41.00 | 36.14 | 40.18 | 261,674 | -2.78(-6.47%) |
Jan 09, 2013 | 42.31 | 43.39 | 42.31 | 42.96 | 67,386 | +0.93(+2.21%) |
Jan 08, 2013 | 42.28 | 42.56 | 41.91 | 42.03 | 58,364 | -0.16(-0.38%) |
Jan 07, 2013 | 41.52 | 42.53 | 41.52 | 42.19 | 60,160 | +0.23(+0.55%) |
Jan 04, 2013 | 41.84 | 42.39 | 41.34 | 41.96 | 51,606 | +0.38(+0.92%) |
Jan 03, 2013 | 42.23 | 42.36 | 41.06 | 41.57 | 62,906 | -0.50(-1.19%) |
Jan 02, 2013 | 41.77 | 42.18 | 39.88 | 42.07 | 140,139 | +2.19(+5.49%) |
Dec 31, 2012 | 39.07 | 40.44 | 38.82 | 39.88 | 45,599 | +0.80(+2.04%) |
Dec 28, 2012 | 39.05 | 39.48 | 38.82 | 39.09 | 37,277 | -0.21(-0.53%) |
Dec 27, 2012 | 39.25 | 39.55 | 38.17 | 39.29 | 47,656 | -0.01(-0.02%) |
Dec 26, 2012 | 40.17 | 40.25 | 39.20 | 39.30 | 39,529 | -0.85(-2.12%) |
Dec 24, 2012 | 39.54 | 40.31 | 39.04 | 40.15 | 27,048 | +0.38(+0.97%) |
Dec 21, 2012 | 39.89 | 39.89 | 38.45 | 39.77 | 292,262 | -0.45(-1.13%) |
Dec 20, 2012 | 40.12 | 40.31 | 39.58 | 40.22 | 52,640 | +0.22(+0.54%) |
Dec 19, 2012 | 40.43 | 40.43 | 39.66 | 40.01 | 54,471 | -0.48(-1.18%) |
Dec 18, 2012 | 39.77 | 40.67 | 38.89 | 40.48 | 158,592 | +1.16(+2.95%) |
Dec 17, 2012 | 38.56 | 39.39 | 38.49 | 39.32 | 68,067 | +0.84(+2.20%) |
Dec 14, 2012 | 37.70 | 38.48 | 37.56 | 38.48 | 136,446 | +0.67(+1.77%) |
Dec 13, 2012 | 38.66 | 38.69 | 37.65 | 37.81 | 51,149 | -0.38(-1.01%) |
Dec 12, 2012 | 38.36 | 38.97 | 37.99 | 38.19 | 54,601 | +0.16(+0.42%) |
Dec 11, 2012 | 37.81 | 38.28 | 37.53 | 38.03 | 45,002 | +0.60(+1.60%) |
Dec 10, 2012 | 37.10 | 37.90 | 37.10 | 37.43 | 98,158 | +0.28(+0.74%) |
Dec 07, 2012 | 37.22 | 37.40 | 36.80 | 37.16 | 22,302 | +0.24(+0.64%) |
Dec 06, 2012 | 36.84 | 37.43 | 36.10 | 36.92 | 74,082 | +0.05(+0.15%) |
Dec 05, 2012 | 36.84 | 37.49 | 36.57 | 36.87 | 92,720 | +0.12(+0.33%) |