Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 42.37 | 43.11 | 41.85 | 42.14 | 1,947,634 | +0.70(+1.69%) |
Feb 27, 2013 | 40.55 | 41.81 | 40.51 | 41.44 | 979,065 | +0.73(+1.80%) |
Feb 26, 2013 | 40.14 | 40.83 | 40.01 | 40.70 | 568,203 | +0.74(+1.86%) |
Feb 25, 2013 | 40.85 | 40.96 | 39.93 | 39.96 | 626,853 | -0.81(-1.98%) |
Feb 22, 2013 | 40.10 | 40.83 | 39.89 | 40.76 | 807,123 | +1.28(+3.25%) |
Feb 21, 2013 | 39.71 | 40.27 | 39.33 | 39.48 | 474,017 | -0.30(-0.76%) |
Feb 20, 2013 | 40.21 | 40.65 | 39.77 | 39.78 | 446,865 | -0.44(-1.10%) |
Feb 19, 2013 | 40.15 | 40.32 | 39.76 | 40.23 | 428,034 | +0.08(+0.20%) |
Feb 15, 2013 | 39.71 | 40.84 | 39.71 | 40.15 | 657,540 | +0.51(+1.29%) |
Feb 14, 2013 | 40.20 | 40.33 | 39.61 | 39.63 | 795,595 | -0.60(-1.50%) |
Feb 13, 2013 | 41.16 | 41.25 | 40.07 | 40.23 | 1,061,148 | -0.94(-2.28%) |
Feb 12, 2013 | 41.53 | 41.54 | 41.06 | 41.17 | 501,628 | -0.25(-0.60%) |
Feb 11, 2013 | 41.33 | 41.97 | 41.18 | 41.42 | 400,815 | +0.07(+0.17%) |
Feb 08, 2013 | 41.09 | 41.80 | 41.09 | 41.35 | 841,506 | +0.20(+0.49%) |
Feb 07, 2013 | 41.40 | 41.53 | 40.90 | 41.15 | 465,163 | -0.23(-0.56%) |
Feb 06, 2013 | 41.22 | 41.77 | 40.84 | 41.38 | 647,045 | +0.07(+0.17%) |
Feb 04, 2013 | 41.98 | 42.02 | 41.22 | 41.30 | 755,822 | -0.96(-2.28%) |
Feb 01, 2013 | 41.51 | 42.40 | 41.24 | 42.27 | 675,783 | +1.06(+2.58%) |
Jan 31, 2013 | 41.03 | 41.61 | 40.96 | 41.21 | 439,755 | +0.18(+0.43%) |
Jan 30, 2013 | 41.07 | 41.31 | 40.87 | 41.03 | 338,849 | -0.09(-0.22%) |
Jan 29, 2013 | 40.91 | 41.27 | 40.77 | 41.12 | 341,835 | +0.24(+0.58%) |
Jan 28, 2013 | 41.18 | 41.25 | 40.69 | 40.88 | 373,566 | -0.18(-0.43%) |
Jan 25, 2013 | 40.85 | 41.12 | 40.61 | 41.06 | 588,788 | -0.22(-0.54%) |
Jan 24, 2013 | 41.15 | 41.80 | 41.03 | 41.28 | 431,068 | -0.01(-0.02%) |
Jan 23, 2013 | 41.38 | 41.81 | 41.15 | 41.29 | 496,964 | -0.25(-0.60%) |
Jan 22, 2013 | 40.84 | 41.69 | 40.24 | 41.53 | 938,289 | +0.79(+1.93%) |
Jan 18, 2013 | 40.24 | 40.94 | 39.84 | 40.75 | 641,317 | +0.52(+1.30%) |
Jan 17, 2013 | 40.03 | 40.38 | 39.41 | 40.23 | 535,735 | +0.45(+1.13%) |
Jan 16, 2013 | 39.72 | 39.86 | 39.27 | 39.77 | 348,021 | -0.12(-0.29%) |
Jan 15, 2013 | 39.74 | 40.03 | 39.68 | 39.89 | 437,429 | -0.10(-0.24%) |
Jan 14, 2013 | 40.00 | 40.42 | 39.88 | 39.99 | 317,771 | +0.03(+0.07%) |
Jan 11, 2013 | 39.76 | 40.02 | 39.34 | 39.96 | 280,178 | +0.18(+0.44%) |
Jan 10, 2013 | 40.46 | 40.46 | 39.65 | 39.78 | 638,163 | -0.40(-0.99%) |
Jan 09, 2013 | 40.42 | 40.52 | 39.76 | 40.18 | 461,408 | -0.19(-0.48%) |
Jan 08, 2013 | 40.19 | 40.64 | 40.06 | 40.38 | 652,269 | +0.12(+0.31%) |
Jan 07, 2013 | 39.83 | 40.33 | 39.81 | 40.25 | 245,346 | +0.16(+0.40%) |
Jan 04, 2013 | 39.62 | 40.18 | 39.57 | 40.09 | 487,418 | +0.62(+1.57%) |
Jan 03, 2013 | 40.44 | 40.69 | 39.38 | 39.47 | 442,499 | -0.77(-1.91%) |
Jan 02, 2013 | 39.60 | 40.29 | 38.53 | 40.24 | 876,274 | +1.71(+4.43%) |
Dec 31, 2012 | 37.50 | 38.64 | 37.50 | 38.53 | 477,845 | +0.81(+2.16%) |
Dec 28, 2012 | 38.12 | 38.27 | 37.66 | 37.72 | 391,946 | -0.58(-1.50%) |
Dec 27, 2012 | 38.01 | 38.70 | 37.96 | 38.30 | 543,620 | +0.42(+1.10%) |
Dec 26, 2012 | 37.80 | 38.09 | 37.69 | 37.88 | 547,876 | +0.08(+0.21%) |
Dec 24, 2012 | 37.81 | 38.03 | 37.31 | 37.80 | 117,320 | -0.16(-0.42%) |
Dec 21, 2012 | 37.77 | 38.41 | 37.62 | 37.96 | 612,435 | -0.50(-1.29%) |
Dec 20, 2012 | 37.70 | 38.46 | 37.65 | 38.46 | 616,432 | +0.73(+1.92%) |
Dec 19, 2012 | 37.90 | 38.05 | 37.69 | 37.73 | 580,612 | -0.19(-0.49%) |
Dec 18, 2012 | 37.65 | 38.05 | 37.54 | 37.92 | 601,376 | +0.26(+0.68%) |
Dec 17, 2012 | 37.38 | 37.77 | 37.28 | 37.66 | 387,383 | +0.37(+1.00%) |
Dec 14, 2012 | 37.20 | 37.45 | 37.10 | 37.29 | 251,472 | +0.00(+0.00%) |
Dec 13, 2012 | 37.16 | 37.77 | 37.03 | 37.29 | 509,123 | +0.07(+0.19%) |
Dec 12, 2012 | 37.63 | 37.68 | 37.11 | 37.22 | 640,566 | -0.30(-0.80%) |
Dec 11, 2012 | 37.10 | 37.58 | 36.77 | 37.52 | 530,076 | +0.51(+1.39%) |
Dec 10, 2012 | 36.84 | 37.22 | 36.69 | 37.00 | 583,846 | +0.04(+0.12%) |
Dec 07, 2012 | 36.65 | 37.02 | 36.43 | 36.96 | 502,762 | +0.36(+0.99%) |
Dec 06, 2012 | 36.12 | 36.78 | 35.97 | 36.60 | 314,353 | +0.51(+1.42%) |
Dec 05, 2012 | 36.44 | 36.50 | 35.66 | 36.08 | 505,300 | -0.24(-0.66%) |