Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 43.13 | 43.18 | 42.63 | 43.18 | 1,537 | -0.31(-0.72%) |
Feb 27, 2013 | 43.72 | 44.01 | 43.15 | 43.50 | 8,133 | -0.27(-0.61%) |
Feb 26, 2013 | 43.23 | 43.77 | 42.81 | 43.77 | 610 | +1.00(+2.33%) |
Feb 25, 2013 | 43.28 | 43.28 | 42.77 | 42.77 | 5,719 | -0.48(-1.11%) |
Feb 22, 2013 | 43.75 | 43.75 | 43.25 | 43.25 | 522 | -0.08(-0.18%) |
Feb 21, 2013 | 42.65 | 43.98 | 42.65 | 43.33 | 3,650 | +0.92(+2.16%) |
Feb 20, 2013 | 42.90 | 43.33 | 42.41 | 42.41 | 4,868 | -0.90(-2.07%) |
Feb 19, 2013 | 42.84 | 43.38 | 42.59 | 43.31 | 913 | +0.70(+1.64%) |
Feb 15, 2013 | 43.27 | 45.24 | 42.27 | 42.61 | 3,890 | +0.19(+0.45%) |
Feb 14, 2013 | 42.46 | 43.14 | 42.42 | 42.42 | 1,813 | -0.26(-0.60%) |
Feb 13, 2013 | 42.67 | 42.67 | 42.67 | 42.67 | 458 | -0.48(-1.12%) |
Feb 12, 2013 | 43.10 | 43.16 | 43.10 | 43.16 | 691 | -0.34(-0.78%) |
Feb 11, 2013 | 42.16 | 43.50 | 42.16 | 43.50 | 610 | +1.24(+2.93%) |
Feb 08, 2013 | 42.82 | 43.67 | 42.26 | 42.26 | 2,674 | -0.37(-0.86%) |
Feb 07, 2013 | 43.14 | 43.14 | 42.63 | 42.63 | 763 | -0.75(-1.72%) |
Feb 06, 2013 | 42.63 | 43.37 | 42.63 | 43.37 | 1,261 | +0.16(+0.36%) |
Feb 04, 2013 | 43.16 | 43.99 | 42.91 | 43.22 | 2,261 | +0.02(+0.05%) |
Feb 01, 2013 | 41.43 | 43.20 | 41.43 | 43.20 | 610 | -0.33(-0.77%) |
Jan 31, 2013 | 43.78 | 43.78 | 42.97 | 43.53 | 1,012 | +0.79(+1.84%) |
Jan 30, 2013 | 42.36 | 42.90 | 42.36 | 42.74 | 1,966 | -0.38(-0.88%) |
Jan 29, 2013 | 42.91 | 43.88 | 42.91 | 43.12 | 1,029 | +0.20(+0.47%) |
Jan 28, 2013 | 42.25 | 42.92 | 42.25 | 42.92 | 1,215 | +0.00(+0.00%) |
Jan 25, 2013 | 43.33 | 43.33 | 42.55 | 42.92 | 1,241 | -0.33(-0.76%) |
Jan 24, 2013 | 44.51 | 44.51 | 42.66 | 43.25 | 764 | -0.39(-0.89%) |
Jan 23, 2013 | 44.07 | 44.34 | 43.63 | 43.63 | 1,714 | -1.08(-2.42%) |
Jan 22, 2013 | 42.94 | 44.72 | 42.89 | 44.72 | 1,592 | +0.54(+1.22%) |
Jan 18, 2013 | 44.13 | 46.82 | 43.97 | 44.18 | 2,845 | -0.70(-1.56%) |
Jan 17, 2013 | 44.81 | 44.88 | 43.69 | 44.88 | 3,965 | +0.73(+1.66%) |
Jan 16, 2013 | 44.56 | 44.56 | 44.15 | 44.15 | 719 | +0.55(+1.26%) |
Jan 15, 2013 | 43.98 | 43.98 | 43.59 | 43.59 | 1,526 | -0.89(-2.00%) |
Jan 14, 2013 | 43.46 | 44.60 | 43.26 | 44.49 | 1,899 | +0.61(+1.39%) |
Jan 11, 2013 | 42.09 | 43.88 | 41.85 | 43.88 | 4,736 | +1.75(+4.15%) |
Jan 10, 2013 | 41.23 | 42.27 | 41.23 | 42.13 | 2,139 | +1.30(+3.18%) |
Jan 08, 2013 | 40.59 | 40.83 | 40.83 | 40.83 | 2,748 | +0.09(+0.23%) |
Jan 07, 2013 | 41.09 | 41.38 | 40.11 | 40.74 | 2,409 | -0.50(-1.22%) |
Jan 04, 2013 | 39.61 | 41.24 | 39.61 | 41.24 | 393 | +0.19(+0.46%) |
Jan 03, 2013 | 40.18 | 41.10 | 39.36 | 41.05 | 3,545 | +0.35(+0.87%) |
Jan 02, 2013 | 39.94 | 41.79 | 39.66 | 40.70 | 10,942 | +1.42(+3.62%) |
Dec 31, 2012 | 39.30 | 39.94 | 39.28 | 39.28 | 4,274 | +0.49(+1.27%) |
Dec 28, 2012 | 41.05 | 41.05 | 38.64 | 38.79 | 6,423 | -0.24(-0.62%) |
Dec 27, 2012 | 38.94 | 39.30 | 38.94 | 39.03 | 1,337 | +0.09(+0.24%) |
Dec 26, 2012 | 39.30 | 39.30 | 38.94 | 38.94 | 306 | -0.84(-2.12%) |
Dec 24, 2012 | 39.08 | 39.78 | 38.80 | 39.78 | 1,255 | +0.62(+1.59%) |
Dec 21, 2012 | 38.92 | 39.16 | 38.72 | 39.16 | 10,371 | +0.16(+0.40%) |
Dec 20, 2012 | 38.88 | 39.13 | 38.51 | 39.00 | 1,152 | +0.29(+0.76%) |
Dec 19, 2012 | 39.70 | 39.70 | 38.68 | 38.71 | 3,664 | -1.09(-2.73%) |
Dec 18, 2012 | 38.64 | 39.80 | 38.64 | 39.80 | 1,496 | +1.42(+3.70%) |
Dec 17, 2012 | 39.93 | 39.93 | 38.06 | 38.37 | 12,122 | -0.92(-2.35%) |
Dec 14, 2012 | 39.12 | 39.65 | 39.12 | 39.30 | 3,250 | +0.42(+1.08%) |
Dec 13, 2012 | 39.83 | 39.83 | 37.83 | 38.88 | 5,736 | -0.61(-1.54%) |
Dec 12, 2012 | 40.75 | 40.75 | 39.30 | 39.49 | 3,113 | -0.75(-1.87%) |
Dec 11, 2012 | 40.45 | 40.54 | 39.82 | 40.24 | 4,794 | +0.06(+0.15%) |
Dec 10, 2012 | 40.35 | 40.35 | 40.12 | 40.18 | 1,926 | -0.23(-0.57%) |
Dec 07, 2012 | 39.57 | 40.55 | 39.57 | 40.41 | 3,219 | +0.45(+1.13%) |
Dec 06, 2012 | 40.23 | 40.23 | 39.95 | 39.96 | 1,077 | -0.57(-1.41%) |
Dec 05, 2012 | 40.81 | 40.94 | 39.76 | 40.53 | 2,604 | -0.73(-1.78%) |