Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 40.44 | 40.51 | 40.31 | 40.36 | 461,504 | +0.00(+0.00%) |
Feb 27, 2013 | 40.57 | 40.68 | 40.34 | 40.36 | 142,640 | -0.18(-0.44%) |
Feb 26, 2013 | 40.48 | 40.57 | 40.38 | 40.54 | 240,868 | +0.06(+0.15%) |
Feb 22, 2013 | 40.54 | 40.58 | 40.42 | 40.48 | 217,157 | -0.02(-0.05%) |
Feb 21, 2013 | 40.57 | 40.65 | 40.44 | 40.50 | 421,427 | -0.41(-1.00%) |
Feb 20, 2013 | 41.21 | 41.21 | 40.79 | 40.91 | 1,171,241 | -0.31(-0.75%) |
Feb 19, 2013 | 41.23 | 41.25 | 41.03 | 41.22 | 498,560 | +0.03(+0.07%) |
Feb 15, 2013 | 41.20 | 41.23 | 41.09 | 41.19 | 339,519 | -0.16(-0.39%) |
Feb 14, 2013 | 41.50 | 41.53 | 41.24 | 41.35 | 357,814 | -0.23(-0.55%) |
Feb 13, 2013 | 41.55 | 41.67 | 41.54 | 41.58 | 241,086 | +0.03(+0.07%) |
Feb 12, 2013 | 41.61 | 41.63 | 41.47 | 41.55 | 304,815 | -0.08(-0.19%) |
Feb 11, 2013 | 41.54 | 41.67 | 41.47 | 41.63 | 276,800 | -0.23(-0.55%) |
Feb 08, 2013 | 41.99 | 42.12 | 41.83 | 41.86 | 351,268 | +0.02(+0.05%) |
Feb 07, 2013 | 42.14 | 42.19 | 41.82 | 41.84 | 360,750 | -0.45(-1.06%) |
Feb 06, 2013 | 42.14 | 42.31 | 42.11 | 42.29 | 190,392 | +0.07(+0.17%) |
Feb 04, 2013 | 42.24 | 42.41 | 42.17 | 42.22 | 411,903 | -0.10(-0.24%) |
Feb 01, 2013 | 42.43 | 42.63 | 42.32 | 42.32 | 220,436 | +0.02(+0.05%) |
Jan 31, 2013 | 42.20 | 42.34 | 42.04 | 42.30 | 1,013,954 | -0.07(-0.17%) |
Jan 30, 2013 | 42.17 | 42.41 | 42.11 | 42.37 | 356,564 | +0.61(+1.46%) |
Jan 29, 2013 | 41.66 | 41.84 | 41.65 | 41.76 | 600,836 | +0.16(+0.38%) |
Jan 28, 2013 | 41.68 | 41.71 | 41.51 | 41.60 | 443,836 | -0.09(-0.22%) |
Jan 25, 2013 | 41.76 | 41.81 | 41.62 | 41.69 | 242,968 | -0.15(-0.36%) |
Jan 24, 2013 | 41.86 | 41.96 | 41.76 | 41.84 | 154,169 | -0.14(-0.33%) |
Jan 23, 2013 | 42.09 | 42.23 | 41.94 | 41.98 | 482,574 | -0.16(-0.38%) |
Jan 22, 2013 | 42.16 | 42.24 | 42.03 | 42.14 | 530,092 | +0.16(+0.38%) |
Jan 18, 2013 | 41.93 | 42.03 | 41.77 | 41.98 | 275,373 | +0.20(+0.48%) |
Jan 17, 2013 | 41.66 | 41.89 | 41.64 | 41.78 | 221,791 | +0.22(+0.53%) |
Jan 16, 2013 | 41.48 | 41.64 | 41.40 | 41.56 | 312,092 | +0.04(+0.10%) |
Jan 15, 2013 | 41.43 | 41.65 | 41.41 | 41.52 | 250,083 | +0.04(+0.10%) |
Jan 14, 2013 | 41.46 | 41.49 | 41.30 | 41.48 | 441,810 | +0.32(+0.78%) |
Jan 11, 2013 | 40.94 | 41.19 | 40.74 | 41.16 | 321,592 | +0.11(+0.27%) |
Jan 10, 2013 | 41.02 | 41.13 | 41.01 | 41.05 | 299,535 | +0.28(+0.69%) |
Jan 09, 2013 | 40.87 | 40.94 | 40.62 | 40.77 | 258,699 | -0.13(-0.32%) |
Jan 08, 2013 | 40.99 | 41.03 | 40.84 | 40.90 | 356,895 | -0.10(-0.24%) |
Jan 07, 2013 | 40.93 | 41.04 | 40.83 | 41.00 | 259,361 | +0.05(+0.12%) |
Jan 04, 2013 | 40.95 | 41.04 | 40.70 | 40.95 | 482,132 | -0.05(-0.12%) |
Jan 03, 2013 | 41.18 | 41.28 | 40.98 | 41.00 | 204,127 | -0.42(-1.01%) |
Jan 02, 2013 | 41.76 | 41.79 | 41.32 | 41.42 | 275,969 | +0.07(+0.17%) |
Dec 31, 2012 | 41.05 | 41.40 | 41.02 | 41.35 | 822,943 | +0.05(+0.12%) |
Dec 28, 2012 | 41.33 | 41.38 | 41.19 | 41.30 | 773,777 | +0.01(+0.02%) |
Dec 27, 2012 | 41.21 | 41.34 | 41.10 | 41.29 | 415,759 | +0.05(+0.12%) |
Dec 26, 2012 | 41.44 | 41.55 | 41.24 | 41.24 | 546,295 | +0.07(+0.17%) |
Dec 24, 2012 | 41.13 | 41.20 | 41.10 | 41.17 | 148,838 | -0.16(-0.39%) |
Dec 21, 2012 | 41.19 | 41.34 | 41.17 | 41.33 | 533,526 | +0.15(+0.36%) |
Dec 20, 2012 | 41.00 | 41.20 | 40.97 | 41.18 | 275,979 | -0.21(-0.51%) |
Dec 19, 2012 | 41.46 | 41.58 | 41.37 | 41.39 | 272,113 | -0.24(-0.58%) |
Dec 18, 2012 | 41.68 | 41.82 | 41.55 | 41.63 | 390,276 | -0.08(-0.19%) |
Dec 17, 2012 | 41.69 | 41.77 | 41.64 | 41.71 | 319,039 | -0.02(-0.05%) |
Dec 14, 2012 | 41.52 | 41.80 | 41.51 | 41.73 | 358,451 | +0.26(+0.63%) |
Dec 13, 2012 | 41.56 | 41.71 | 41.39 | 41.47 | 339,871 | -0.38(-0.91%) |
Dec 12, 2012 | 41.92 | 41.99 | 41.75 | 41.85 | 390,151 | +0.01(+0.02%) |
Dec 11, 2012 | 41.82 | 41.87 | 41.67 | 41.84 | 766,037 | -0.05(-0.12%) |
Dec 10, 2012 | 42.03 | 42.04 | 41.88 | 41.89 | 205,192 | -0.17(-0.40%) |
Dec 07, 2012 | 42.28 | 42.33 | 42.01 | 42.06 | 517,217 | -0.24(-0.57%) |
Dec 06, 2012 | 42.41 | 42.50 | 42.18 | 42.30 | 155,639 | -0.27(-0.63%) |
Dec 05, 2012 | 42.34 | 42.61 | 42.23 | 42.57 | 211,365 | +0.30(+0.71%) |