Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 42.52 | 42.81 | 42.42 | 42.59 | 163,776 | +0.00(+0.00%) |
Feb 27, 2013 | 42.10 | 42.83 | 42.10 | 42.59 | 177,676 | +0.66(+1.57%) |
Feb 26, 2013 | 42.05 | 42.13 | 41.52 | 41.93 | 280,312 | -0.75(-1.76%) |
Feb 22, 2013 | 42.60 | 42.68 | 42.28 | 42.68 | 173,371 | +0.23(+0.54%) |
Feb 21, 2013 | 42.78 | 42.83 | 42.14 | 42.45 | 271,979 | -0.51(-1.19%) |
Feb 20, 2013 | 43.83 | 43.90 | 42.96 | 42.96 | 173,179 | -0.77(-1.76%) |
Feb 19, 2013 | 43.39 | 43.73 | 43.34 | 43.73 | 202,446 | +0.31(+0.71%) |
Feb 15, 2013 | 43.41 | 43.62 | 43.24 | 43.42 | 124,350 | -0.01(-0.02%) |
Feb 14, 2013 | 43.00 | 43.48 | 42.99 | 43.43 | 151,929 | +0.40(+0.93%) |
Feb 13, 2013 | 42.95 | 43.08 | 42.76 | 43.03 | 252,319 | +0.00(+0.00%) |
Feb 12, 2013 | 42.93 | 43.08 | 42.87 | 43.03 | 81,624 | +0.16(+0.37%) |
Feb 11, 2013 | 42.95 | 42.95 | 42.62 | 42.87 | 157,238 | -0.08(-0.19%) |
Feb 08, 2013 | 42.75 | 43.00 | 42.73 | 42.95 | 74,798 | +0.52(+1.23%) |
Feb 07, 2013 | 42.69 | 42.69 | 41.96 | 42.43 | 159,163 | -0.34(-0.79%) |
Feb 06, 2013 | 42.68 | 42.89 | 42.57 | 42.77 | 116,509 | +0.53(+1.25%) |
Feb 04, 2013 | 42.65 | 42.72 | 42.20 | 42.24 | 194,334 | -0.55(-1.29%) |
Feb 01, 2013 | 42.71 | 42.99 | 42.59 | 42.79 | 1,452,988 | +0.34(+0.80%) |
Jan 31, 2013 | 42.17 | 42.45 | 42.05 | 42.45 | 148,490 | +0.04(+0.09%) |
Jan 30, 2013 | 42.85 | 42.88 | 42.34 | 42.41 | 148,459 | -0.17(-0.40%) |
Jan 29, 2013 | 42.90 | 42.90 | 42.44 | 42.58 | 241,939 | -0.53(-1.23%) |
Jan 28, 2013 | 43.35 | 43.47 | 42.91 | 43.11 | 305,567 | -0.09(-0.21%) |
Jan 25, 2013 | 42.34 | 43.25 | 42.31 | 43.20 | 135,626 | +1.08(+2.56%) |
Jan 24, 2013 | 41.59 | 42.26 | 41.59 | 42.12 | 3,312,827 | +0.97(+2.36%) |
Jan 23, 2013 | 41.07 | 41.25 | 41.01 | 41.15 | 60,083 | +0.34(+0.83%) |
Jan 22, 2013 | 40.78 | 40.87 | 40.62 | 40.81 | 138,542 | +0.01(+0.02%) |
Jan 18, 2013 | 40.91 | 40.97 | 40.64 | 40.80 | 112,520 | +0.01(+0.02%) |
Jan 17, 2013 | 40.84 | 40.95 | 40.70 | 40.79 | 136,053 | +0.18(+0.44%) |
Jan 16, 2013 | 40.83 | 40.83 | 40.51 | 40.61 | 470,924 | -0.14(-0.34%) |
Jan 15, 2013 | 40.72 | 40.95 | 40.50 | 40.75 | 259,048 | -0.13(-0.32%) |
Jan 14, 2013 | 40.98 | 41.15 | 40.73 | 40.88 | 116,225 | -0.04(-0.10%) |
Jan 11, 2013 | 40.70 | 40.92 | 40.66 | 40.92 | 77,420 | +0.23(+0.57%) |
Jan 10, 2013 | 40.78 | 40.82 | 40.35 | 40.69 | 376,148 | +0.18(+0.44%) |
Jan 09, 2013 | 40.45 | 40.60 | 40.35 | 40.51 | 175,354 | +0.14(+0.35%) |
Jan 08, 2013 | 40.58 | 40.65 | 40.14 | 40.37 | 96,006 | -0.23(-0.57%) |
Jan 07, 2013 | 40.31 | 40.70 | 40.24 | 40.60 | 2,460,722 | +0.26(+0.64%) |
Jan 04, 2013 | 39.97 | 40.39 | 39.88 | 40.34 | 104,222 | +0.44(+1.10%) |
Jan 03, 2013 | 40.25 | 40.35 | 39.80 | 39.90 | 116,410 | -0.26(-0.65%) |
Jan 02, 2013 | 39.81 | 40.16 | 39.63 | 40.16 | 556,161 | +1.19(+3.05%) |
Dec 31, 2012 | 38.22 | 39.14 | 38.01 | 38.97 | 80,315 | +0.68(+1.78%) |
Dec 28, 2012 | 38.35 | 38.52 | 38.28 | 38.29 | 69,436 | -0.30(-0.78%) |
Dec 27, 2012 | 38.63 | 38.70 | 38.10 | 38.59 | 100,366 | -0.02(-0.05%) |
Dec 26, 2012 | 39.03 | 39.07 | 38.56 | 38.61 | 101,763 | -0.36(-0.92%) |
Dec 24, 2012 | 39.06 | 39.06 | 38.77 | 38.97 | 30,681 | -0.12(-0.31%) |
Dec 21, 2012 | 39.01 | 39.20 | 38.86 | 39.09 | 108,345 | -0.47(-1.19%) |
Dec 20, 2012 | 39.47 | 39.61 | 39.15 | 39.56 | 98,588 | +0.05(+0.13%) |
Dec 19, 2012 | 39.70 | 39.79 | 39.50 | 39.51 | 190,000 | -0.10(-0.25%) |
Dec 18, 2012 | 39.03 | 39.72 | 39.03 | 39.61 | 322,462 | +0.64(+1.64%) |
Dec 17, 2012 | 38.43 | 38.97 | 38.42 | 38.97 | 150,476 | +0.60(+1.56%) |
Dec 14, 2012 | 38.34 | 38.57 | 38.28 | 38.37 | 100,667 | -0.06(-0.16%) |
Dec 13, 2012 | 38.56 | 38.82 | 38.32 | 38.43 | 46,467 | -0.13(-0.34%) |
Dec 12, 2012 | 38.61 | 38.84 | 38.51 | 38.56 | 264,020 | +0.02(+0.05%) |
Dec 11, 2012 | 38.28 | 38.71 | 37.66 | 38.54 | 160,750 | +0.63(+1.66%) |
Dec 10, 2012 | 37.87 | 38.09 | 37.80 | 37.91 | 123,211 | -0.02(-0.05%) |
Dec 07, 2012 | 38.16 | 38.16 | 37.77 | 37.93 | 44,263 | -0.07(-0.18%) |
Dec 06, 2012 | 37.65 | 38.18 | 37.65 | 38.00 | 43,744 | +0.38(+1.01%) |
Dec 05, 2012 | 37.79 | 37.79 | 37.35 | 37.62 | 77,764 | -0.17(-0.45%) |