Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 43.16 | 43.34 | 43.00 | 43.00 | 3,004,357 | -0.06(-0.14%) |
Feb 27, 2013 | 42.55 | 43.08 | 42.50 | 43.06 | 751,243 | +0.11(+0.26%) |
Feb 26, 2013 | 43.10 | 43.22 | 42.71 | 42.95 | 2,576,204 | -0.31(-0.72%) |
Feb 22, 2013 | 43.44 | 43.55 | 43.19 | 43.26 | 2,468,351 | +0.04(+0.09%) |
Feb 21, 2013 | 43.71 | 43.71 | 42.84 | 43.22 | 2,125,697 | -0.57(-1.30%) |
Feb 20, 2013 | 44.35 | 44.35 | 43.74 | 43.79 | 1,613,100 | -0.35(-0.79%) |
Feb 19, 2013 | 45.69 | 45.69 | 43.44 | 44.14 | 1,633,212 | +0.62(+1.42%) |
Feb 15, 2013 | 44.18 | 44.18 | 43.48 | 43.52 | 1,886,779 | -0.49(-1.11%) |
Feb 14, 2013 | 43.67 | 44.17 | 43.52 | 44.01 | 3,602,232 | +0.17(+0.39%) |
Feb 13, 2013 | 43.58 | 43.88 | 43.39 | 43.84 | 2,249,438 | +0.36(+0.83%) |
Feb 12, 2013 | 43.44 | 43.50 | 43.18 | 43.48 | 1,369,737 | +0.16(+0.37%) |
Feb 11, 2013 | 43.00 | 43.36 | 43.00 | 43.32 | 1,273,478 | +0.52(+1.21%) |
Feb 08, 2013 | 42.30 | 43.11 | 42.23 | 42.80 | 2,602,883 | -0.02(-0.05%) |
Feb 07, 2013 | 42.96 | 42.98 | 42.67 | 42.82 | 1,721,593 | -0.07(-0.16%) |
Feb 06, 2013 | 42.89 | 43.07 | 42.77 | 42.89 | 695,587 | -0.34(-0.79%) |
Feb 04, 2013 | 43.30 | 43.50 | 43.10 | 43.23 | 674,334 | -0.06(-0.14%) |
Feb 01, 2013 | 43.44 | 43.49 | 43.03 | 43.29 | 1,538,510 | +0.03(+0.07%) |
Jan 31, 2013 | 42.88 | 43.27 | 42.88 | 43.26 | 2,125,358 | +0.37(+0.86%) |
Jan 30, 2013 | 43.18 | 43.25 | 42.75 | 42.89 | 1,485,124 | -0.11(-0.26%) |
Jan 29, 2013 | 42.56 | 43.02 | 42.49 | 43.00 | 1,213,913 | +0.37(+0.87%) |
Jan 28, 2013 | 42.42 | 42.69 | 42.34 | 42.63 | 985,695 | +0.32(+0.76%) |
Jan 25, 2013 | 42.16 | 42.42 | 41.88 | 42.31 | 1,577,571 | +0.36(+0.86%) |
Jan 24, 2013 | 42.39 | 42.52 | 41.95 | 41.95 | 2,060,019 | -0.30(-0.71%) |
Jan 23, 2013 | 42.50 | 42.67 | 42.14 | 42.25 | 2,660,520 | -0.26(-0.61%) |
Jan 22, 2013 | 41.91 | 42.60 | 41.91 | 42.51 | 1,159,719 | +0.59(+1.41%) |
Jan 18, 2013 | 41.80 | 42.02 | 41.53 | 41.92 | 1,666,826 | +0.22(+0.53%) |
Jan 17, 2013 | 41.60 | 41.88 | 41.41 | 41.70 | 2,229,509 | +0.32(+0.77%) |
Jan 16, 2013 | 41.39 | 41.53 | 41.16 | 41.38 | 1,378,515 | +0.01(+0.02%) |
Jan 15, 2013 | 41.32 | 41.44 | 41.13 | 41.37 | 2,938,152 | +0.05(+0.12%) |
Jan 14, 2013 | 41.40 | 41.56 | 41.28 | 41.32 | 891,647 | +0.04(+0.10%) |
Jan 11, 2013 | 41.39 | 41.39 | 41.07 | 41.28 | 1,630,619 | +0.02(+0.05%) |
Jan 10, 2013 | 41.00 | 41.32 | 40.97 | 41.26 | 674,502 | +0.36(+0.88%) |
Jan 09, 2013 | 40.63 | 40.93 | 40.63 | 40.90 | 706,675 | +0.22(+0.55%) |
Jan 08, 2013 | 40.88 | 40.90 | 40.50 | 40.68 | 602,689 | -0.01(-0.03%) |
Jan 07, 2013 | 40.44 | 40.85 | 40.44 | 40.69 | 1,015,930 | +0.23(+0.57%) |
Jan 04, 2013 | 40.36 | 40.64 | 40.28 | 40.46 | 844,147 | +0.23(+0.57%) |
Jan 03, 2013 | 39.87 | 40.46 | 39.27 | 40.23 | 750,936 | +0.25(+0.63%) |
Jan 02, 2013 | 39.79 | 39.98 | 38.46 | 39.98 | 2,243,577 | +1.52(+3.95%) |
Dec 31, 2012 | 37.89 | 38.54 | 37.69 | 38.46 | 1,918,828 | +0.54(+1.42%) |
Dec 28, 2012 | 37.61 | 38.10 | 37.60 | 37.92 | 849,563 | +0.12(+0.32%) |
Dec 27, 2012 | 38.14 | 38.64 | 37.62 | 37.80 | 1,252,771 | -0.25(-0.66%) |
Dec 26, 2012 | 38.60 | 38.63 | 38.01 | 38.05 | 951,757 | -0.52(-1.35%) |
Dec 24, 2012 | 38.70 | 38.87 | 38.44 | 38.57 | 638,369 | -0.24(-0.62%) |
Dec 21, 2012 | 38.76 | 39.15 | 38.51 | 38.81 | 1,870,112 | -0.33(-0.84%) |
Dec 20, 2012 | 38.73 | 39.20 | 38.73 | 39.14 | 1,998,576 | +0.28(+0.72%) |
Dec 19, 2012 | 38.63 | 39.07 | 38.39 | 38.86 | 2,984,173 | +0.43(+1.12%) |
Dec 18, 2012 | 38.10 | 38.75 | 37.82 | 38.43 | 3,168,212 | +0.47(+1.24%) |
Dec 17, 2012 | 38.03 | 38.09 | 37.91 | 37.96 | 1,302,406 | +0.09(+0.24%) |
Dec 14, 2012 | 37.95 | 38.29 | 37.82 | 37.87 | 586,131 | -0.06(-0.16%) |
Dec 13, 2012 | 38.42 | 38.42 | 37.70 | 37.93 | 4,698,858 | -0.33(-0.86%) |
Dec 12, 2012 | 38.79 | 38.79 | 38.15 | 38.26 | 1,488,419 | -0.40(-1.03%) |
Dec 11, 2012 | 38.77 | 38.77 | 38.43 | 38.66 | 697,342 | +0.06(+0.16%) |
Dec 10, 2012 | 38.62 | 39.09 | 38.55 | 38.60 | 766,325 | -0.01(-0.03%) |
Dec 07, 2012 | 38.60 | 38.72 | 38.29 | 38.61 | 857,160 | +0.16(+0.42%) |
Dec 06, 2012 | 38.47 | 38.70 | 38.37 | 38.45 | 1,674,108 | -0.08(-0.21%) |
Dec 05, 2012 | 38.75 | 38.94 | 38.45 | 38.53 | 1,823,717 | -0.30(-0.77%) |