Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 43.08 | 44.26 | 42.98 | 44.07 | 1,038,247 | +0.89(+2.06%) |
Jan 30, 2013 | 43.63 | 43.77 | 43.13 | 43.18 | 443,541 | -0.46(-1.06%) |
Jan 29, 2013 | 43.48 | 43.69 | 43.31 | 43.64 | 517,646 | +0.13(+0.29%) |
Jan 28, 2013 | 43.57 | 43.76 | 43.35 | 43.52 | 363,348 | +0.11(+0.25%) |
Jan 25, 2013 | 43.66 | 44.23 | 42.96 | 43.41 | 429,999 | -0.03(-0.08%) |
Jan 24, 2013 | 43.10 | 43.62 | 43.10 | 43.44 | 624,733 | +0.35(+0.81%) |
Jan 23, 2013 | 43.12 | 43.33 | 42.96 | 43.09 | 320,488 | -0.02(-0.04%) |
Jan 22, 2013 | 42.64 | 43.13 | 42.60 | 43.11 | 594,168 | +0.47(+1.10%) |
Jan 18, 2013 | 42.22 | 42.67 | 41.89 | 42.64 | 314,362 | +0.56(+1.32%) |
Jan 17, 2013 | 42.01 | 42.16 | 41.85 | 42.09 | 489,866 | +0.05(+0.12%) |
Jan 16, 2013 | 42.14 | 42.26 | 41.91 | 42.03 | 313,332 | -0.30(-0.71%) |
Jan 15, 2013 | 41.71 | 42.36 | 41.71 | 42.34 | 451,768 | +0.53(+1.27%) |
Jan 14, 2013 | 41.81 | 42.08 | 41.47 | 41.80 | 399,169 | -0.02(-0.06%) |
Jan 11, 2013 | 42.23 | 42.26 | 41.69 | 41.83 | 502,900 | -0.54(-1.28%) |
Jan 10, 2013 | 42.25 | 42.45 | 41.93 | 42.37 | 316,246 | +0.38(+0.90%) |
Jan 09, 2013 | 42.01 | 42.35 | 41.88 | 41.99 | 402,077 | +0.03(+0.08%) |
Jan 08, 2013 | 42.00 | 42.40 | 41.66 | 41.96 | 523,957 | -0.05(-0.11%) |
Jan 07, 2013 | 42.22 | 42.31 | 41.88 | 42.01 | 485,275 | -0.40(-0.93%) |
Jan 04, 2013 | 42.58 | 42.74 | 42.32 | 42.40 | 391,103 | -0.14(-0.33%) |
Jan 03, 2013 | 41.97 | 43.03 | 41.78 | 42.54 | 553,866 | +0.65(+1.54%) |
Jan 02, 2013 | 41.99 | 42.16 | 41.63 | 41.90 | 1,119,840 | +0.69(+1.67%) |
Dec 31, 2012 | 40.76 | 41.26 | 40.63 | 41.21 | 432,665 | +0.37(+0.91%) |
Dec 28, 2012 | 40.74 | 41.33 | 40.62 | 40.84 | 501,623 | -0.06(-0.15%) |
Dec 27, 2012 | 41.16 | 41.19 | 40.56 | 40.90 | 613,335 | -0.15(-0.37%) |
Dec 26, 2012 | 41.42 | 41.60 | 40.89 | 41.05 | 381,194 | -0.28(-0.68%) |
Dec 24, 2012 | 41.43 | 41.49 | 41.02 | 41.33 | 221,887 | -0.08(-0.18%) |
Dec 21, 2012 | 40.89 | 41.51 | 40.80 | 41.41 | 772,357 | -0.19(-0.45%) |
Dec 20, 2012 | 41.59 | 41.73 | 41.31 | 41.60 | 558,883 | -0.00(-0.01%) |
Dec 19, 2012 | 41.71 | 41.91 | 41.59 | 41.60 | 490,216 | -0.15(-0.36%) |
Dec 18, 2012 | 41.43 | 41.87 | 41.42 | 41.75 | 539,990 | +0.53(+1.28%) |
Dec 17, 2012 | 41.00 | 41.30 | 40.88 | 41.22 | 495,809 | +0.37(+0.90%) |
Dec 14, 2012 | 40.89 | 41.25 | 40.81 | 40.86 | 363,395 | -0.14(-0.33%) |
Dec 13, 2012 | 41.46 | 41.50 | 40.84 | 40.99 | 441,897 | -0.41(-1.00%) |
Dec 12, 2012 | 41.64 | 41.70 | 41.33 | 41.41 | 574,902 | -0.03(-0.07%) |
Dec 11, 2012 | 41.71 | 41.83 | 41.26 | 41.44 | 408,689 | -0.19(-0.45%) |
Dec 10, 2012 | 40.96 | 41.68 | 40.66 | 41.63 | 586,047 | +0.66(+1.62%) |
Dec 07, 2012 | 41.09 | 41.09 | 40.56 | 40.96 | 725,047 | +0.07(+0.17%) |
Dec 06, 2012 | 40.78 | 41.32 | 40.69 | 40.89 | 922,865 | -0.02(-0.06%) |
Dec 05, 2012 | 40.61 | 41.04 | 40.35 | 40.91 | 626,770 | +0.29(+0.72%) |
Dec 04, 2012 | 40.34 | 40.81 | 40.08 | 40.62 | 624,213 | +0.79(+1.97%) |
Nov 30, 2012 | 40.48 | 40.48 | 39.55 | 39.84 | 3,983,772 | -0.33(-0.83%) |
Nov 29, 2012 | 39.62 | 40.23 | 39.55 | 40.17 | 775,713 | +0.69(+1.74%) |
Nov 28, 2012 | 39.03 | 39.51 | 38.50 | 39.48 | 764,053 | +0.44(+1.12%) |
Nov 27, 2012 | 38.60 | 39.34 | 38.60 | 39.05 | 702,910 | +0.41(+1.07%) |
Nov 26, 2012 | 38.36 | 38.74 | 38.12 | 38.63 | 549,305 | +0.16(+0.42%) |
Nov 23, 2012 | 38.04 | 38.47 | 37.91 | 38.47 | 92,982 | +0.60(+1.58%) |
Nov 21, 2012 | 37.98 | 38.32 | 37.71 | 37.87 | 369,315 | -0.05(-0.14%) |
Nov 20, 2012 | 37.98 | 38.13 | 37.78 | 37.92 | 443,611 | -0.22(-0.57%) |
Nov 19, 2012 | 38.24 | 38.24 | 37.71 | 38.14 | 409,305 | +0.56(+1.48%) |
Nov 16, 2012 | 37.52 | 37.76 | 37.19 | 37.59 | 466,790 | +0.11(+0.29%) |
Nov 15, 2012 | 37.44 | 37.82 | 37.04 | 37.48 | 596,050 | -0.09(-0.24%) |
Nov 14, 2012 | 38.13 | 38.26 | 37.51 | 37.57 | 505,504 | -0.40(-1.04%) |
Nov 13, 2012 | 38.11 | 38.35 | 37.76 | 37.96 | 291,812 | -0.23(-0.59%) |
Nov 12, 2012 | 37.84 | 38.23 | 37.68 | 38.19 | 391,407 | +0.52(+1.39%) |
Nov 09, 2012 | 37.63 | 38.27 | 37.63 | 37.67 | 706,118 | -0.12(-0.31%) |
Nov 08, 2012 | 37.97 | 38.11 | 37.56 | 37.78 | 509,558 | -0.24(-0.62%) |
Nov 07, 2012 | 38.20 | 38.49 | 37.71 | 38.02 | 379,268 | -0.71(-1.83%) |
Nov 06, 2012 | 38.71 | 38.81 | 38.56 | 38.73 | 546,725 | +0.03(+0.07%) |
Nov 05, 2012 | 38.46 | 38.72 | 38.15 | 38.70 | 1,335,052 | +0.29(+0.75%) |
Nov 02, 2012 | 39.33 | 39.45 | 38.37 | 38.41 | 515,399 | -0.72(-1.83%) |