Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 42.61 | 42.73 | 42.50 | 42.60 | 18,910 | +0.03(+0.07%) |
Feb 27, 2013 | 42.00 | 42.71 | 41.94 | 42.57 | 23,354 | +0.93(+2.23%) |
Feb 26, 2013 | 41.44 | 41.68 | 41.22 | 41.64 | 41,799 | -0.41(-0.98%) |
Feb 22, 2013 | 41.71 | 42.13 | 41.71 | 42.05 | 6,699 | +0.63(+1.52%) |
Feb 21, 2013 | 41.91 | 41.91 | 41.21 | 41.42 | 37,420 | -0.56(-1.33%) |
Feb 20, 2013 | 43.42 | 43.42 | 41.95 | 41.98 | 73,106 | -1.52(-3.49%) |
Feb 19, 2013 | 43.84 | 43.84 | 43.40 | 43.50 | 76,495 | +0.13(+0.30%) |
Feb 15, 2013 | 43.59 | 43.64 | 43.33 | 43.37 | 4,908 | -0.03(-0.07%) |
Feb 14, 2013 | 43.48 | 43.48 | 43.24 | 43.40 | 10,206 | -0.02(-0.05%) |
Feb 13, 2013 | 43.38 | 43.43 | 43.30 | 43.42 | 11,187 | +0.12(+0.28%) |
Feb 12, 2013 | 43.27 | 43.36 | 43.22 | 43.30 | 18,019 | -0.13(-0.30%) |
Feb 11, 2013 | 43.56 | 43.56 | 43.29 | 43.43 | 10,529 | -0.03(-0.07%) |
Feb 08, 2013 | 43.55 | 43.58 | 43.41 | 43.46 | 7,281 | +0.26(+0.59%) |
Feb 07, 2013 | 43.46 | 43.48 | 42.87 | 43.20 | 12,350 | -0.27(-0.61%) |
Feb 06, 2013 | 43.45 | 43.54 | 43.23 | 43.47 | 13,424 | +0.38(+0.88%) |
Feb 04, 2013 | 43.55 | 43.55 | 42.95 | 43.09 | 15,571 | -0.43(-0.99%) |
Feb 01, 2013 | 43.45 | 43.65 | 43.23 | 43.52 | 23,823 | +0.51(+1.19%) |
Jan 31, 2013 | 42.86 | 43.19 | 42.78 | 43.01 | 13,973 | +0.05(+0.12%) |
Jan 30, 2013 | 43.45 | 43.45 | 42.87 | 42.96 | 18,097 | -0.41(-0.95%) |
Jan 29, 2013 | 43.40 | 43.69 | 43.12 | 43.37 | 55,355 | -0.11(-0.25%) |
Jan 28, 2013 | 44.13 | 44.13 | 43.25 | 43.48 | 36,368 | -0.22(-0.50%) |
Jan 25, 2013 | 43.99 | 43.99 | 43.38 | 43.70 | 54,339 | +0.17(+0.39%) |
Jan 24, 2013 | 43.53 | 43.71 | 43.33 | 43.53 | 17,446 | +0.17(+0.39%) |
Jan 23, 2013 | 43.46 | 43.46 | 43.17 | 43.36 | 11,807 | +0.22(+0.51%) |
Jan 22, 2013 | 43.26 | 43.31 | 43.01 | 43.14 | 14,274 | +0.27(+0.63%) |
Jan 18, 2013 | 43.21 | 43.21 | 42.61 | 42.87 | 14,026 | +0.18(+0.42%) |
Jan 17, 2013 | 42.86 | 42.88 | 42.51 | 42.69 | 26,630 | +0.42(+0.99%) |
Jan 16, 2013 | 42.39 | 42.39 | 42.11 | 42.27 | 13,726 | -0.32(-0.75%) |
Jan 15, 2013 | 42.34 | 42.66 | 42.34 | 42.59 | 17,305 | +0.14(+0.33%) |
Jan 14, 2013 | 43.01 | 43.16 | 42.42 | 42.45 | 13,330 | -0.04(-0.09%) |
Jan 11, 2013 | 42.44 | 42.54 | 42.24 | 42.49 | 20,123 | -0.07(-0.16%) |
Jan 10, 2013 | 43.09 | 43.09 | 42.13 | 42.56 | 110,422 | +0.14(+0.33%) |
Jan 09, 2013 | 42.52 | 42.52 | 42.30 | 42.42 | 33,485 | +0.43(+1.02%) |
Jan 08, 2013 | 42.36 | 42.36 | 41.84 | 41.99 | 7,791 | -0.12(-0.28%) |
Jan 07, 2013 | 42.50 | 42.80 | 41.92 | 42.11 | 27,494 | -0.06(-0.14%) |
Jan 04, 2013 | 41.75 | 42.17 | 41.39 | 42.17 | 16,374 | +0.77(+1.86%) |
Jan 03, 2013 | 41.70 | 42.01 | 41.40 | 41.40 | 28,930 | -0.29(-0.70%) |
Jan 02, 2013 | 41.68 | 41.69 | 41.35 | 41.69 | 63,462 | +1.24(+3.08%) |
Dec 31, 2012 | 39.95 | 40.45 | 40.45 | 40.45 | 6,531 | +0.82(+2.06%) |
Dec 28, 2012 | 39.69 | 39.94 | 39.62 | 39.63 | 15,856 | -0.30(-0.75%) |
Dec 27, 2012 | 40.48 | 40.48 | 39.53 | 39.93 | 15,283 | -0.17(-0.42%) |
Dec 26, 2012 | 40.21 | 40.26 | 39.97 | 40.10 | 7,711 | +0.07(+0.17%) |
Dec 24, 2012 | 39.81 | 40.09 | 39.81 | 40.03 | 7,425 | +0.14(+0.34%) |
Dec 21, 2012 | 39.70 | 39.89 | 39.02 | 39.89 | 2,496 | -0.65(-1.59%) |
Dec 20, 2012 | 40.23 | 40.54 | 40.14 | 40.54 | 5,170 | +0.36(+0.90%) |
Dec 19, 2012 | 40.70 | 40.70 | 40.17 | 40.18 | 33,858 | -0.01(-0.02%) |
Dec 18, 2012 | 39.72 | 40.24 | 39.72 | 40.19 | 91,323 | +0.69(+1.74%) |
Dec 17, 2012 | 39.28 | 39.57 | 39.28 | 39.50 | 14,921 | +0.36(+0.93%) |
Dec 14, 2012 | 38.92 | 39.34 | 38.92 | 39.14 | 15,824 | +0.21(+0.53%) |
Dec 13, 2012 | 39.48 | 39.48 | 38.88 | 38.93 | 8,505 | -0.48(-1.22%) |
Dec 12, 2012 | 39.56 | 39.68 | 39.41 | 39.41 | 4,435 | -0.03(-0.08%) |
Dec 11, 2012 | 39.27 | 39.49 | 39.27 | 39.44 | 4,327 | +0.34(+0.86%) |
Dec 10, 2012 | 39.20 | 39.21 | 38.87 | 39.10 | 12,496 | +0.24(+0.63%) |
Dec 07, 2012 | 38.77 | 38.90 | 38.75 | 38.86 | 4,844 | +0.16(+0.41%) |
Dec 06, 2012 | 38.86 | 38.87 | 38.52 | 38.70 | 39,523 | -0.06(-0.17%) |
Dec 05, 2012 | 38.78 | 38.89 | 38.37 | 38.76 | 8,097 | +0.03(+0.09%) |