Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 35.94 | 35.94 | 35.80 | 35.80 | 1,837 | +0.21(+0.60%) |
Jan 30, 2013 | 35.86 | 35.86 | 35.58 | 35.58 | 9,950 | -0.25(-0.69%) |
Jan 29, 2013 | 35.96 | 36.00 | 35.71 | 35.83 | 12,970 | -0.39(-1.08%) |
Jan 28, 2013 | 36.30 | 36.54 | 36.20 | 36.22 | 18,660 | -0.18(-0.48%) |
Jan 25, 2013 | 36.28 | 36.49 | 36.28 | 36.40 | 5,665 | -0.02(-0.06%) |
Jan 24, 2013 | 36.36 | 36.44 | 36.22 | 36.42 | 19,850 | -0.18(-0.49%) |
Jan 23, 2013 | 36.23 | 36.71 | 36.20 | 36.60 | 27,700 | +0.49(+1.36%) |
Jan 22, 2013 | 36.35 | 36.35 | 36.08 | 36.11 | 13,650 | -0.27(-0.73%) |
Jan 18, 2013 | 36.45 | 36.60 | 36.36 | 36.38 | 10,241 | -0.10(-0.29%) |
Jan 17, 2013 | 38.02 | 39.44 | 36.17 | 36.48 | 50,799 | -2.08(-5.39%) |
Jan 16, 2013 | 39.66 | 39.66 | 37.67 | 38.56 | 4,208 | +0.05(+0.13%) |
Jan 15, 2013 | 37.86 | 39.71 | 37.60 | 38.51 | 7,515 | +0.79(+2.09%) |
Jan 14, 2013 | 37.86 | 37.86 | 37.58 | 37.72 | 8,539 | +0.04(+0.11%) |
Jan 11, 2013 | 37.37 | 37.97 | 37.37 | 37.68 | 3,498 | +0.34(+0.91%) |
Jan 10, 2013 | 36.94 | 37.65 | 36.94 | 37.34 | 23,756 | -0.01(-0.03%) |
Jan 09, 2013 | 37.30 | 37.45 | 37.22 | 37.35 | 18,410 | +0.05(+0.14%) |
Jan 08, 2013 | 37.50 | 37.50 | 37.30 | 37.30 | 84,728 | -0.02(-0.06%) |
Jan 07, 2013 | 37.49 | 37.49 | 37.30 | 37.32 | 1,700 | -0.07(-0.19%) |
Jan 04, 2013 | 37.57 | 37.68 | 37.35 | 37.39 | 3,927 | -0.16(-0.43%) |
Jan 03, 2013 | 37.42 | 37.56 | 37.35 | 37.55 | 7,666 | +0.12(+0.32%) |
Jan 02, 2013 | 37.40 | 37.49 | 37.37 | 37.43 | 21,334 | -0.45(-1.19%) |
Dec 31, 2012 | 38.50 | 38.52 | 37.87 | 37.88 | 19,370 | -0.44(-1.15%) |
Dec 28, 2012 | 38.15 | 38.47 | 38.00 | 38.32 | 8,148 | +0.17(+0.45%) |
Dec 27, 2012 | 38.19 | 38.42 | 38.14 | 38.15 | 15,965 | -0.03(-0.08%) |
Dec 26, 2012 | 38.33 | 38.45 | 38.18 | 38.18 | 32,662 | -1.17(-2.97%) |
Dec 24, 2012 | 39.40 | 39.45 | 39.33 | 39.35 | 8,304 | +0.13(+0.33%) |
Dec 21, 2012 | 39.42 | 39.50 | 39.22 | 39.22 | 10,550 | +0.48(+1.24%) |
Dec 20, 2012 | 38.84 | 38.93 | 38.56 | 38.74 | 7,473 | -0.09(-0.23%) |
Dec 19, 2012 | 39.36 | 39.36 | 38.65 | 38.83 | 14,027 | -0.60(-1.52%) |
Dec 18, 2012 | 39.41 | 39.47 | 39.35 | 39.43 | 11,114 | -0.23(-0.58%) |
Dec 17, 2012 | 39.87 | 39.87 | 39.56 | 39.66 | 5,804 | -0.27(-0.68%) |
Dec 14, 2012 | 40.10 | 40.10 | 39.91 | 39.93 | 1,500 | -0.25(-0.62%) |
Dec 13, 2012 | 40.11 | 40.34 | 39.89 | 40.18 | 5,217 | +0.25(+0.63%) |
Dec 12, 2012 | 39.89 | 40.06 | 39.66 | 39.93 | 10,471 | -0.41(-1.02%) |
Dec 11, 2012 | 40.38 | 40.59 | 40.34 | 40.34 | 8,717 | -0.07(-0.17%) |
Dec 10, 2012 | 40.17 | 40.47 | 40.09 | 40.41 | 104,746 | +0.11(+0.28%) |
Dec 07, 2012 | 40.08 | 40.31 | 40.07 | 40.30 | 3,862 | +0.22(+0.54%) |
Dec 06, 2012 | 39.98 | 40.37 | 39.98 | 40.08 | 5,098 | +0.71(+1.81%) |
Dec 05, 2012 | 39.59 | 39.59 | 39.26 | 39.37 | 636 | +0.22(+0.56%) |
Dec 04, 2012 | 39.29 | 39.36 | 39.00 | 39.15 | 11,446 | +0.14(+0.36%) |
Nov 30, 2012 | 39.10 | 39.19 | 39.01 | 39.01 | 2,000 | -0.50(-1.27%) |
Nov 29, 2012 | 39.13 | 39.51 | 39.10 | 39.51 | 14,190 | -0.49(-1.23%) |
Nov 28, 2012 | 40.50 | 40.50 | 39.99 | 40.00 | 2,915 | +0.21(+0.53%) |
Nov 27, 2012 | 39.62 | 39.79 | 39.61 | 39.79 | 813 | +0.28(+0.71%) |
Nov 26, 2012 | 39.50 | 39.57 | 39.45 | 39.51 | 3,624 | +0.19(+0.48%) |
Nov 23, 2012 | 39.64 | 39.64 | 39.27 | 39.32 | 1,850 | -0.27(-0.68%) |
Nov 21, 2012 | 39.65 | 40.03 | 39.59 | 39.59 | 4,715 | -0.27(-0.68%) |
Nov 20, 2012 | 39.25 | 40.19 | 39.25 | 39.86 | 64,336 | +0.89(+2.28%) |
Nov 19, 2012 | 39.15 | 39.17 | 38.70 | 38.97 | 16,840 | -0.95(-2.38%) |
Nov 16, 2012 | 40.16 | 40.25 | 39.80 | 39.92 | 12,286 | -0.50(-1.24%) |
Nov 15, 2012 | 40.16 | 40.75 | 40.12 | 40.42 | 100,319 | +0.27(+0.67%) |
Nov 14, 2012 | 40.46 | 40.47 | 40.06 | 40.15 | 32,430 | -0.40(-0.99%) |
Nov 13, 2012 | 40.70 | 40.70 | 40.28 | 40.55 | 105,860 | +0.15(+0.37%) |
Nov 12, 2012 | 40.15 | 40.46 | 40.15 | 40.40 | 80,123 | +0.25(+0.63%) |
Nov 09, 2012 | 40.54 | 40.54 | 39.83 | 40.15 | 7,376 | -0.47(-1.16%) |
Nov 08, 2012 | 40.74 | 40.96 | 40.46 | 40.62 | 12,972 | -0.26(-0.64%) |
Nov 07, 2012 | 40.07 | 41.07 | 40.07 | 40.88 | 15,570 | +1.65(+4.21%) |
Nov 06, 2012 | 40.20 | 40.22 | 38.90 | 39.23 | 20,947 | -1.28(-3.16%) |
Nov 05, 2012 | 40.89 | 40.89 | 40.46 | 40.51 | 22,154 | -0.36(-0.88%) |
Nov 02, 2012 | 40.52 | 41.01 | 40.52 | 40.87 | 6,399 | +0.95(+2.38%) |