Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 40.57 | 40.74 | 39.86 | 39.97 | 378,130 | -0.68(-1.68%) |
Feb 27, 2013 | 39.66 | 40.89 | 39.54 | 40.65 | 333,156 | +1.02(+2.57%) |
Feb 26, 2013 | 38.62 | 39.89 | 38.10 | 39.63 | 645,226 | +1.32(+3.45%) |
Feb 25, 2013 | 40.14 | 40.44 | 38.27 | 38.31 | 405,345 | -1.66(-4.15%) |
Feb 22, 2013 | 39.83 | 40.32 | 39.48 | 39.97 | 271,013 | +0.35(+0.87%) |
Feb 21, 2013 | 39.09 | 40.32 | 38.40 | 39.62 | 716,385 | +0.53(+1.36%) |
Feb 20, 2013 | 40.97 | 41.03 | 38.98 | 39.09 | 814,006 | -2.34(-5.65%) |
Feb 19, 2013 | 41.69 | 42.26 | 40.86 | 41.43 | 367,786 | -0.14(-0.33%) |
Feb 15, 2013 | 42.03 | 42.31 | 41.43 | 41.56 | 426,756 | -0.45(-1.08%) |
Feb 14, 2013 | 41.75 | 42.26 | 41.63 | 42.02 | 310,844 | +0.01(+0.02%) |
Feb 13, 2013 | 41.97 | 42.34 | 41.53 | 42.01 | 410,830 | -0.13(-0.30%) |
Feb 12, 2013 | 40.11 | 42.45 | 40.09 | 42.14 | 711,780 | +1.85(+4.58%) |
Feb 11, 2013 | 40.40 | 40.57 | 40.06 | 40.29 | 284,580 | -0.22(-0.54%) |
Feb 08, 2013 | 40.69 | 40.98 | 40.19 | 40.51 | 237,396 | -0.18(-0.44%) |
Feb 07, 2013 | 41.53 | 41.56 | 40.50 | 40.69 | 580,124 | -0.87(-2.09%) |
Feb 06, 2013 | 40.47 | 41.58 | 40.02 | 41.55 | 909,844 | +1.73(+4.34%) |
Feb 04, 2013 | 41.02 | 41.15 | 39.52 | 39.83 | 808,749 | -1.40(-3.40%) |
Feb 01, 2013 | 43.94 | 44.27 | 41.04 | 41.23 | 1,115,738 | -2.44(-5.58%) |
Jan 31, 2013 | 43.75 | 44.18 | 42.44 | 43.67 | 1,017,312 | +1.07(+2.50%) |
Jan 30, 2013 | 43.30 | 43.73 | 42.27 | 42.60 | 777,948 | -0.56(-1.30%) |
Jan 29, 2013 | 42.34 | 43.16 | 42.20 | 43.16 | 590,523 | +0.99(+2.34%) |
Jan 28, 2013 | 42.45 | 42.87 | 41.77 | 42.18 | 480,988 | -0.11(-0.26%) |
Jan 25, 2013 | 42.21 | 42.72 | 41.87 | 42.28 | 510,806 | +0.34(+0.80%) |
Jan 24, 2013 | 42.29 | 43.23 | 41.87 | 41.95 | 627,923 | -0.31(-0.72%) |
Jan 23, 2013 | 41.38 | 42.70 | 41.38 | 42.26 | 579,457 | +0.81(+1.95%) |
Jan 22, 2013 | 41.63 | 41.75 | 41.07 | 41.45 | 292,855 | -0.13(-0.31%) |
Jan 18, 2013 | 41.66 | 41.78 | 41.40 | 41.57 | 345,459 | -0.08(-0.19%) |
Jan 17, 2013 | 41.29 | 41.90 | 41.15 | 41.65 | 310,813 | +0.84(+2.06%) |
Jan 16, 2013 | 41.02 | 41.48 | 40.77 | 40.81 | 369,932 | -0.32(-0.77%) |
Jan 15, 2013 | 40.10 | 41.48 | 40.10 | 41.13 | 356,767 | +0.59(+1.46%) |
Jan 14, 2013 | 41.24 | 41.95 | 40.39 | 40.54 | 491,460 | -0.75(-1.82%) |
Jan 11, 2013 | 41.77 | 42.36 | 40.96 | 41.29 | 432,280 | +0.13(+0.31%) |
Jan 10, 2013 | 41.88 | 41.88 | 40.48 | 41.16 | 287,645 | -0.41(-1.00%) |
Jan 09, 2013 | 41.30 | 42.46 | 41.12 | 41.57 | 559,793 | +0.72(+1.76%) |
Jan 08, 2013 | 40.05 | 41.04 | 40.02 | 40.85 | 519,860 | +0.71(+1.77%) |
Jan 07, 2013 | 38.30 | 40.20 | 38.17 | 40.14 | 828,338 | +1.87(+4.87%) |
Jan 04, 2013 | 38.08 | 38.54 | 37.82 | 38.28 | 486,578 | +0.33(+0.86%) |
Jan 03, 2013 | 37.83 | 38.63 | 37.44 | 37.95 | 359,544 | +0.31(+0.81%) |
Jan 02, 2013 | 37.84 | 38.00 | 37.33 | 37.65 | 563,249 | +0.78(+2.11%) |
Dec 31, 2012 | 36.16 | 36.95 | 35.63 | 36.87 | 375,628 | +0.71(+1.97%) |
Dec 28, 2012 | 36.03 | 36.62 | 35.60 | 36.16 | 306,170 | -0.18(-0.49%) |
Dec 27, 2012 | 36.18 | 36.39 | 35.10 | 36.33 | 332,659 | +0.33(+0.90%) |
Dec 26, 2012 | 36.44 | 36.92 | 35.91 | 36.01 | 292,707 | -0.47(-1.30%) |
Dec 24, 2012 | 36.43 | 36.98 | 36.24 | 36.48 | 332,140 | +0.07(+0.19%) |
Dec 21, 2012 | 36.98 | 37.06 | 35.91 | 36.41 | 1,236,779 | -1.10(-2.92%) |
Dec 20, 2012 | 37.12 | 37.70 | 36.89 | 37.51 | 680,827 | +0.05(+0.13%) |
Dec 19, 2012 | 38.33 | 38.45 | 37.24 | 37.46 | 1,241,911 | -0.84(-2.19%) |
Dec 18, 2012 | 37.85 | 38.82 | 37.64 | 38.30 | 732,799 | +0.68(+1.81%) |
Dec 17, 2012 | 37.26 | 37.77 | 36.92 | 37.62 | 650,714 | +0.44(+1.19%) |
Dec 14, 2012 | 37.00 | 37.28 | 36.65 | 37.17 | 497,034 | +0.12(+0.32%) |
Dec 13, 2012 | 36.91 | 37.40 | 36.76 | 37.05 | 451,193 | +0.17(+0.45%) |
Dec 12, 2012 | 35.72 | 37.55 | 35.55 | 36.89 | 861,347 | +1.36(+3.83%) |
Dec 11, 2012 | 34.84 | 35.72 | 34.69 | 35.52 | 434,508 | +1.01(+2.92%) |
Dec 10, 2012 | 34.80 | 34.88 | 33.97 | 34.52 | 604,818 | -0.22(-0.63%) |
Dec 07, 2012 | 34.91 | 35.57 | 33.87 | 34.73 | 484,667 | +0.05(+0.14%) |
Dec 06, 2012 | 34.66 | 35.34 | 34.14 | 34.68 | 362,548 | -0.06(-0.17%) |
Dec 05, 2012 | 35.81 | 35.97 | 34.36 | 34.74 | 711,391 | -1.08(-3.00%) |