Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 43.56 | 43.90 | 43.28 | 43.59 | 1,805,121 | +0.43(+0.99%) |
Feb 27, 2013 | 42.11 | 43.31 | 41.95 | 43.16 | 1,720,854 | +1.02(+2.43%) |
Feb 26, 2013 | 42.09 | 42.30 | 41.53 | 42.14 | 2,114,408 | +0.20(+0.48%) |
Feb 25, 2013 | 44.08 | 44.13 | 41.88 | 41.94 | 2,424,086 | -1.87(-4.27%) |
Feb 22, 2013 | 42.67 | 44.16 | 42.51 | 43.80 | 3,438,737 | +1.48(+3.50%) |
Feb 21, 2013 | 42.77 | 42.77 | 42.14 | 42.32 | 1,737,760 | -0.52(-1.21%) |
Feb 20, 2013 | 43.26 | 43.52 | 42.71 | 42.84 | 1,834,256 | -0.53(-1.23%) |
Feb 19, 2013 | 43.52 | 43.57 | 43.12 | 43.37 | 1,151,100 | -0.06(-0.14%) |
Feb 15, 2013 | 43.50 | 43.56 | 43.21 | 43.44 | 1,099,702 | -0.01(-0.01%) |
Feb 14, 2013 | 43.51 | 43.61 | 43.23 | 43.44 | 1,040,895 | -0.01(-0.03%) |
Feb 13, 2013 | 43.30 | 43.70 | 43.25 | 43.46 | 1,359,046 | +0.25(+0.58%) |
Feb 12, 2013 | 42.88 | 43.30 | 42.83 | 43.20 | 1,144,265 | +0.39(+0.91%) |
Feb 11, 2013 | 42.80 | 42.98 | 42.16 | 42.82 | 1,301,549 | -0.02(-0.05%) |
Feb 08, 2013 | 42.21 | 42.87 | 42.21 | 42.84 | 1,977,591 | +0.69(+1.64%) |
Feb 07, 2013 | 42.52 | 42.66 | 41.78 | 42.15 | 855,470 | -0.33(-0.77%) |
Feb 06, 2013 | 42.35 | 42.70 | 42.24 | 42.48 | 1,061,590 | +0.50(+1.19%) |
Feb 04, 2013 | 42.12 | 42.40 | 41.76 | 41.98 | 1,575,486 | -0.39(-0.93%) |
Feb 01, 2013 | 42.65 | 42.90 | 42.04 | 42.37 | 1,596,910 | -0.20(-0.48%) |
Jan 31, 2013 | 42.50 | 42.78 | 42.38 | 42.57 | 1,156,911 | -0.05(-0.11%) |
Jan 30, 2013 | 42.60 | 43.08 | 42.40 | 42.62 | 1,901,289 | -0.00(-0.01%) |
Jan 29, 2013 | 41.47 | 42.65 | 41.38 | 42.62 | 2,196,605 | +1.14(+2.74%) |
Jan 28, 2013 | 42.13 | 42.13 | 41.42 | 41.49 | 1,796,747 | -0.46(-1.10%) |
Jan 25, 2013 | 42.24 | 42.24 | 41.32 | 41.95 | 2,263,510 | -0.01(-0.02%) |
Jan 24, 2013 | 41.88 | 42.29 | 41.45 | 41.96 | 2,633,950 | -0.20(-0.47%) |
Jan 23, 2013 | 42.57 | 42.76 | 41.98 | 42.16 | 1,521,433 | -0.50(-1.18%) |
Jan 22, 2013 | 42.72 | 42.76 | 42.19 | 42.66 | 1,299,263 | -0.06(-0.15%) |
Jan 18, 2013 | 42.34 | 42.73 | 41.86 | 42.72 | 1,329,771 | +0.49(+1.16%) |
Jan 17, 2013 | 41.73 | 42.31 | 41.71 | 42.23 | 1,635,464 | +0.83(+2.00%) |
Jan 16, 2013 | 41.56 | 41.57 | 41.25 | 41.40 | 1,366,233 | -0.30(-0.72%) |
Jan 15, 2013 | 41.49 | 41.97 | 41.50 | 41.70 | 1,576,020 | -0.21(-0.51%) |
Jan 14, 2013 | 42.32 | 42.37 | 41.78 | 41.91 | 1,017,298 | -0.35(-0.84%) |
Jan 11, 2013 | 42.26 | 42.26 | 41.97 | 42.26 | 836,237 | +0.10(+0.24%) |
Jan 10, 2013 | 42.07 | 42.26 | 41.75 | 42.16 | 1,056,931 | +0.16(+0.39%) |
Jan 09, 2013 | 42.11 | 42.21 | 41.71 | 42.00 | 1,491,838 | -0.10(-0.25%) |
Jan 08, 2013 | 41.63 | 42.14 | 41.37 | 42.10 | 2,212,487 | +0.35(+0.83%) |
Jan 07, 2013 | 41.52 | 42.01 | 41.31 | 41.75 | 1,443,765 | +0.06(+0.14%) |
Jan 04, 2013 | 41.53 | 41.79 | 41.40 | 41.70 | 1,349,667 | +0.33(+0.80%) |
Jan 03, 2013 | 41.20 | 41.67 | 41.18 | 41.37 | 1,603,229 | +0.08(+0.20%) |
Jan 02, 2013 | 40.95 | 41.28 | 39.80 | 41.28 | 2,199,798 | +1.48(+3.71%) |
Dec 31, 2012 | 38.78 | 39.90 | 38.76 | 39.80 | 1,753,115 | +1.01(+2.60%) |
Dec 28, 2012 | 39.09 | 39.30 | 38.77 | 38.80 | 872,512 | -0.61(-1.54%) |
Dec 27, 2012 | 38.98 | 39.46 | 38.80 | 39.40 | 933,551 | +0.41(+1.04%) |
Dec 26, 2012 | 39.15 | 39.28 | 38.90 | 39.00 | 823,402 | -0.14(-0.35%) |
Dec 24, 2012 | 39.06 | 39.32 | 38.92 | 39.13 | 511,526 | +0.06(+0.15%) |
Dec 21, 2012 | 39.01 | 39.29 | 38.78 | 39.08 | 2,206,008 | -0.55(-1.39%) |
Dec 20, 2012 | 39.29 | 39.64 | 39.19 | 39.63 | 1,342,663 | +0.36(+0.92%) |
Dec 19, 2012 | 39.31 | 39.60 | 39.06 | 39.27 | 1,601,113 | +0.07(+0.18%) |
Dec 18, 2012 | 38.04 | 39.42 | 38.04 | 39.19 | 1,529,050 | +0.75(+1.96%) |
Dec 17, 2012 | 38.63 | 38.63 | 38.17 | 38.44 | 2,237,131 | -0.07(-0.18%) |
Dec 14, 2012 | 38.50 | 38.62 | 38.28 | 38.51 | 1,477,209 | -0.04(-0.10%) |
Dec 13, 2012 | 38.57 | 38.71 | 38.19 | 38.55 | 901,575 | +0.12(+0.30%) |
Dec 12, 2012 | 38.82 | 38.91 | 38.34 | 38.43 | 1,521,973 | -0.28(-0.73%) |
Dec 11, 2012 | 38.83 | 39.18 | 38.67 | 38.72 | 1,381,180 | +0.01(+0.01%) |
Dec 10, 2012 | 38.39 | 38.92 | 38.37 | 38.71 | 1,761,797 | +0.27(+0.70%) |
Dec 07, 2012 | 38.55 | 38.69 | 38.28 | 38.44 | 1,250,203 | +0.14(+0.36%) |
Dec 06, 2012 | 38.22 | 38.38 | 38.07 | 38.30 | 1,254,216 | +0.05(+0.13%) |
Dec 05, 2012 | 38.16 | 38.46 | 37.74 | 38.25 | 2,150,276 | +0.08(+0.22%) |