Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 41.40 | 41.63 | 41.33 | 41.35 | 142,403 | -0.10(-0.24%) |
Feb 27, 2013 | 40.80 | 41.49 | 40.79 | 41.45 | 128,017 | +0.58(+1.41%) |
Feb 26, 2013 | 40.91 | 41.06 | 40.60 | 40.87 | 124,954 | -0.69(-1.66%) |
Feb 22, 2013 | 41.35 | 41.60 | 41.20 | 41.56 | 138,964 | +0.54(+1.32%) |
Feb 21, 2013 | 41.15 | 41.15 | 40.84 | 41.02 | 131,178 | -0.67(-1.62%) |
Feb 20, 2013 | 42.17 | 42.25 | 41.70 | 41.70 | 405,329 | -0.56(-1.32%) |
Feb 19, 2013 | 42.01 | 42.26 | 41.95 | 42.25 | 167,719 | +0.52(+1.26%) |
Feb 15, 2013 | 41.92 | 41.94 | 41.59 | 41.73 | 148,006 | -0.17(-0.40%) |
Feb 14, 2013 | 41.72 | 41.93 | 41.68 | 41.90 | 166,020 | -0.31(-0.73%) |
Feb 13, 2013 | 42.21 | 42.38 | 42.13 | 42.20 | 138,154 | +0.10(+0.24%) |
Feb 12, 2013 | 41.95 | 42.21 | 41.82 | 42.10 | 105,309 | +0.26(+0.62%) |
Feb 11, 2013 | 41.99 | 42.06 | 41.80 | 41.85 | 465,624 | -0.07(-0.18%) |
Feb 08, 2013 | 41.83 | 41.95 | 41.83 | 41.92 | 345,173 | +0.27(+0.64%) |
Feb 07, 2013 | 41.88 | 41.98 | 41.41 | 41.65 | 202,966 | -0.32(-0.77%) |
Feb 06, 2013 | 41.67 | 41.99 | 41.66 | 41.98 | 638,769 | +0.28(+0.68%) |
Feb 04, 2013 | 42.20 | 42.20 | 41.68 | 41.70 | 278,510 | -1.00(-2.34%) |
Feb 01, 2013 | 42.63 | 42.76 | 42.48 | 42.70 | 140,081 | +0.22(+0.51%) |
Jan 31, 2013 | 42.53 | 42.69 | 42.45 | 42.48 | 269,569 | -0.15(-0.35%) |
Jan 30, 2013 | 42.59 | 42.78 | 42.58 | 42.63 | 162,057 | +0.01(+0.02%) |
Jan 29, 2013 | 42.35 | 42.66 | 42.33 | 42.62 | 233,655 | +0.37(+0.89%) |
Jan 28, 2013 | 42.35 | 42.40 | 42.09 | 42.25 | 515,340 | -0.14(-0.33%) |
Jan 25, 2013 | 42.30 | 42.40 | 42.15 | 42.39 | 235,379 | +0.42(+0.99%) |
Jan 24, 2013 | 41.79 | 42.04 | 41.70 | 41.97 | 138,911 | +0.33(+0.78%) |
Jan 23, 2013 | 41.65 | 41.71 | 41.53 | 41.65 | 327,107 | -0.16(-0.39%) |
Jan 22, 2013 | 41.70 | 41.81 | 41.55 | 41.81 | 213,344 | -0.05(-0.13%) |
Jan 18, 2013 | 41.84 | 41.87 | 41.61 | 41.86 | 285,255 | +0.02(+0.04%) |
Jan 17, 2013 | 41.85 | 41.93 | 41.73 | 41.85 | 486,626 | +0.34(+0.82%) |
Jan 16, 2013 | 41.41 | 41.58 | 41.27 | 41.50 | 179,014 | -0.32(-0.78%) |
Jan 15, 2013 | 41.64 | 41.85 | 41.53 | 41.83 | 230,882 | -0.12(-0.30%) |
Jan 14, 2013 | 41.94 | 41.95 | 41.77 | 41.95 | 1,685,593 | +0.09(+0.22%) |
Jan 11, 2013 | 41.80 | 41.93 | 41.70 | 41.86 | 2,695,979 | +0.08(+0.20%) |
Jan 10, 2013 | 41.64 | 41.83 | 41.52 | 41.78 | 716,716 | +0.66(+1.60%) |
Jan 09, 2013 | 41.01 | 41.18 | 41.00 | 41.12 | 791,655 | +0.27(+0.65%) |
Jan 08, 2013 | 40.86 | 40.86 | 40.60 | 40.85 | 417,705 | -0.15(-0.37%) |
Jan 07, 2013 | 40.84 | 41.03 | 40.77 | 41.00 | 189,334 | -0.09(-0.21%) |
Jan 04, 2013 | 40.85 | 41.17 | 40.75 | 41.09 | 160,498 | +0.25(+0.62%) |
Jan 03, 2013 | 40.98 | 41.12 | 40.77 | 40.84 | 260,447 | -0.41(-0.99%) |
Jan 02, 2013 | 41.18 | 41.25 | 40.95 | 41.25 | 156,248 | +0.72(+1.77%) |
Dec 31, 2012 | 40.07 | 40.59 | 40.03 | 40.53 | 390,482 | +0.52(+1.31%) |
Dec 28, 2012 | 40.11 | 40.19 | 39.94 | 40.00 | 212,509 | -0.38(-0.93%) |
Dec 27, 2012 | 40.50 | 40.54 | 40.10 | 40.38 | 210,304 | +0.19(+0.48%) |
Dec 26, 2012 | 40.42 | 40.45 | 40.07 | 40.19 | 353,115 | -0.01(-0.02%) |
Dec 24, 2012 | 40.22 | 40.37 | 40.17 | 40.20 | 190,271 | -0.25(-0.62%) |
Dec 21, 2012 | 40.18 | 40.45 | 40.08 | 40.45 | 295,316 | -0.22(-0.55%) |
Dec 20, 2012 | 40.57 | 40.69 | 40.43 | 40.67 | 225,825 | +0.36(+0.89%) |
Dec 19, 2012 | 40.59 | 40.65 | 40.30 | 40.31 | 304,819 | +0.05(+0.12%) |
Dec 18, 2012 | 40.00 | 40.30 | 39.95 | 40.26 | 154,418 | +0.42(+1.06%) |
Dec 17, 2012 | 39.50 | 39.86 | 39.50 | 39.84 | 253,962 | +0.26(+0.64%) |
Dec 14, 2012 | 39.39 | 39.72 | 39.39 | 39.58 | 127,703 | +0.17(+0.44%) |
Dec 13, 2012 | 39.46 | 39.59 | 39.23 | 39.41 | 236,392 | -0.05(-0.13%) |
Dec 12, 2012 | 39.45 | 39.75 | 39.42 | 39.46 | 176,076 | +0.14(+0.36%) |
Dec 11, 2012 | 39.16 | 39.39 | 39.11 | 39.32 | 760,074 | +0.29(+0.74%) |
Dec 10, 2012 | 38.84 | 39.06 | 38.84 | 39.03 | 123,793 | -0.03(-0.08%) |
Dec 07, 2012 | 38.98 | 39.09 | 38.82 | 39.07 | 120,461 | +0.00(+0.00%) |
Dec 06, 2012 | 39.01 | 39.09 | 38.88 | 39.07 | 210,599 | +0.02(+0.06%) |
Dec 05, 2012 | 38.93 | 39.17 | 38.81 | 39.04 | 131,979 | +0.21(+0.53%) |