Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 42.23 | 42.59 | 42.10 | 42.45 | 535,012 | +0.35(+0.83%) |
Feb 27, 2013 | 42.30 | 42.81 | 42.07 | 42.10 | 1,096,466 | -0.15(-0.36%) |
Feb 26, 2013 | 42.13 | 42.40 | 41.40 | 42.25 | 577,414 | +0.30(+0.72%) |
Feb 25, 2013 | 43.69 | 44.33 | 41.95 | 41.95 | 563,664 | -1.51(-3.47%) |
Feb 22, 2013 | 43.35 | 43.69 | 43.03 | 43.46 | 571,135 | +0.26(+0.60%) |
Feb 21, 2013 | 43.51 | 43.55 | 42.90 | 43.20 | 953,203 | -0.44(-1.01%) |
Feb 20, 2013 | 44.38 | 44.38 | 43.55 | 43.64 | 643,152 | -0.75(-1.69%) |
Feb 19, 2013 | 44.32 | 44.69 | 43.99 | 44.39 | 783,844 | +0.20(+0.45%) |
Feb 15, 2013 | 44.46 | 44.70 | 43.87 | 44.19 | 890,839 | -0.20(-0.45%) |
Feb 14, 2013 | 44.31 | 44.78 | 44.26 | 44.39 | 639,777 | -0.02(-0.05%) |
Feb 13, 2013 | 44.83 | 45.04 | 44.40 | 44.41 | 636,350 | -0.34(-0.76%) |
Feb 12, 2013 | 45.19 | 45.41 | 44.70 | 44.75 | 554,673 | -0.25(-0.56%) |
Feb 11, 2013 | 45.44 | 45.61 | 44.74 | 45.00 | 435,796 | -0.59(-1.29%) |
Feb 08, 2013 | 45.23 | 45.64 | 45.11 | 45.59 | 453,051 | +0.37(+0.82%) |
Feb 07, 2013 | 44.98 | 45.30 | 44.56 | 45.22 | 861,795 | +0.18(+0.40%) |
Feb 06, 2013 | 45.25 | 45.38 | 44.71 | 45.04 | 955,097 | -0.48(-1.05%) |
Feb 04, 2013 | 44.99 | 45.76 | 44.99 | 45.52 | 1,308,866 | +0.23(+0.51%) |
Feb 01, 2013 | 45.13 | 46.38 | 44.82 | 45.29 | 2,099,567 | +0.51(+1.14%) |
Jan 31, 2013 | 40.50 | 45.22 | 40.48 | 44.78 | 6,708,493 | -4.50(-9.13%) |
Jan 30, 2013 | 50.15 | 50.34 | 49.15 | 49.28 | 695,246 | -0.82(-1.64%) |
Jan 29, 2013 | 49.65 | 50.30 | 49.60 | 50.10 | 1,262,690 | +0.40(+0.80%) |
Jan 28, 2013 | 50.25 | 50.25 | 49.47 | 49.70 | 809,335 | -0.55(-1.09%) |
Jan 25, 2013 | 50.10 | 50.50 | 49.88 | 50.25 | 589,712 | +0.27(+0.54%) |
Jan 24, 2013 | 49.78 | 50.33 | 48.91 | 49.98 | 813,097 | -0.01(-0.02%) |
Jan 23, 2013 | 49.68 | 50.00 | 49.37 | 49.99 | 725,379 | +0.19(+0.38%) |
Jan 22, 2013 | 49.61 | 49.82 | 49.13 | 49.80 | 823,724 | +0.18(+0.36%) |
Jan 18, 2013 | 50.17 | 50.23 | 49.59 | 49.62 | 1,321,062 | -0.47(-0.94%) |
Jan 17, 2013 | 50.34 | 50.34 | 49.84 | 50.09 | 762,067 | +0.10(+0.20%) |
Jan 16, 2013 | 49.94 | 50.28 | 49.69 | 49.99 | 662,838 | -0.15(-0.30%) |
Jan 15, 2013 | 49.84 | 50.24 | 49.68 | 50.14 | 698,034 | +0.00(+0.00%) |
Jan 14, 2013 | 49.90 | 50.52 | 49.83 | 50.14 | 701,662 | +0.24(+0.48%) |
Jan 11, 2013 | 49.88 | 49.96 | 49.60 | 49.90 | 1,168,438 | +0.03(+0.06%) |
Jan 10, 2013 | 49.33 | 50.20 | 49.27 | 49.87 | 2,143,190 | +0.55(+1.12%) |
Jan 09, 2013 | 47.99 | 49.45 | 47.91 | 49.32 | 1,210,212 | +1.73(+3.64%) |
Jan 08, 2013 | 47.35 | 47.62 | 46.78 | 47.59 | 871,183 | +0.06(+0.13%) |
Jan 07, 2013 | 47.10 | 48.36 | 46.74 | 47.53 | 1,198,167 | +1.30(+2.81%) |
Jan 04, 2013 | 46.06 | 46.37 | 45.80 | 46.23 | 541,347 | +0.28(+0.61%) |
Jan 03, 2013 | 45.82 | 46.46 | 45.73 | 45.95 | 488,801 | +0.09(+0.20%) |
Jan 02, 2013 | 45.64 | 45.86 | 45.22 | 45.86 | 583,231 | +1.22(+2.73%) |
Dec 31, 2012 | 43.25 | 44.65 | 43.14 | 44.64 | 454,503 | +1.32(+3.05%) |
Dec 28, 2012 | 43.20 | 43.71 | 43.14 | 43.32 | 303,689 | -0.19(-0.44%) |
Dec 27, 2012 | 43.47 | 43.81 | 42.97 | 43.51 | 425,516 | +0.12(+0.28%) |
Dec 26, 2012 | 43.83 | 44.00 | 43.32 | 43.39 | 380,017 | -0.38(-0.87%) |
Dec 24, 2012 | 43.82 | 43.85 | 43.61 | 43.77 | 229,922 | -0.08(-0.18%) |
Dec 21, 2012 | 43.52 | 43.94 | 43.23 | 43.85 | 932,323 | -0.09(-0.20%) |
Dec 20, 2012 | 43.51 | 44.09 | 43.33 | 43.94 | 920,039 | +0.42(+0.97%) |
Dec 19, 2012 | 43.49 | 43.81 | 42.93 | 43.52 | 825,413 | +0.12(+0.28%) |
Dec 18, 2012 | 42.60 | 43.65 | 42.49 | 43.40 | 613,423 | +0.91(+2.14%) |
Dec 17, 2012 | 42.15 | 42.59 | 42.06 | 42.49 | 489,985 | +0.41(+0.97%) |
Dec 14, 2012 | 41.13 | 42.45 | 41.08 | 42.08 | 804,713 | +0.89(+2.16%) |
Dec 13, 2012 | 41.85 | 41.95 | 41.08 | 41.19 | 883,236 | -0.64(-1.53%) |
Dec 12, 2012 | 41.61 | 42.11 | 41.57 | 41.83 | 1,005,894 | +0.35(+0.84%) |
Dec 11, 2012 | 41.29 | 41.53 | 41.18 | 41.48 | 600,469 | +0.37(+0.90%) |
Dec 10, 2012 | 40.61 | 41.19 | 40.31 | 41.11 | 653,760 | +0.36(+0.88%) |
Dec 07, 2012 | 40.30 | 40.80 | 39.72 | 40.75 | 530,858 | +0.76(+1.90%) |
Dec 06, 2012 | 39.87 | 40.29 | 39.68 | 39.99 | 400,538 | -0.07(-0.17%) |
Dec 05, 2012 | 39.69 | 40.27 | 39.52 | 40.06 | 477,359 | +0.22(+0.55%) |