Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 43.43 | 43.78 | 43.26 | 43.67 | 5,207,918 | +0.19(+0.44%) |
Jan 30, 2013 | 43.41 | 43.62 | 43.16 | 43.48 | 4,904,126 | +0.29(+0.68%) |
Jan 29, 2013 | 43.02 | 43.29 | 42.92 | 43.18 | 3,536,754 | +0.22(+0.52%) |
Jan 28, 2013 | 43.23 | 43.26 | 42.88 | 42.96 | 4,360,361 | -0.18(-0.43%) |
Jan 25, 2013 | 43.20 | 43.20 | 42.77 | 43.15 | 3,623,267 | +0.08(+0.18%) |
Jan 24, 2013 | 42.87 | 43.25 | 42.73 | 43.07 | 5,249,768 | +0.25(+0.58%) |
Jan 23, 2013 | 42.67 | 42.86 | 42.43 | 42.82 | 3,677,778 | +0.06(+0.15%) |
Jan 22, 2013 | 42.32 | 42.76 | 42.27 | 42.76 | 4,067,556 | +0.32(+0.75%) |
Jan 18, 2013 | 42.03 | 42.44 | 41.89 | 42.44 | 5,047,903 | +0.50(+1.20%) |
Jan 17, 2013 | 41.93 | 42.17 | 41.77 | 41.94 | 3,855,276 | +0.18(+0.44%) |
Jan 16, 2013 | 41.84 | 41.92 | 41.62 | 41.75 | 3,670,334 | -0.20(-0.48%) |
Jan 15, 2013 | 41.54 | 41.99 | 41.36 | 41.96 | 4,942,213 | +0.42(+1.01%) |
Jan 14, 2013 | 41.74 | 41.74 | 41.46 | 41.54 | 3,964,731 | -0.19(-0.46%) |
Jan 11, 2013 | 41.53 | 41.79 | 41.46 | 41.73 | 3,522,473 | +0.20(+0.49%) |
Jan 10, 2013 | 41.32 | 41.53 | 41.20 | 41.53 | 4,398,335 | +0.23(+0.55%) |
Jan 09, 2013 | 41.23 | 41.30 | 41.02 | 41.30 | 3,940,695 | +0.07(+0.17%) |
Jan 08, 2013 | 41.11 | 41.37 | 40.97 | 41.23 | 3,822,892 | +0.10(+0.23%) |
Jan 07, 2013 | 41.16 | 41.22 | 40.94 | 41.13 | 4,061,050 | -0.20(-0.48%) |
Jan 04, 2013 | 41.23 | 41.40 | 41.16 | 41.33 | 2,753,915 | +0.12(+0.29%) |
Jan 03, 2013 | 41.16 | 41.41 | 40.97 | 41.21 | 3,662,350 | -0.09(-0.22%) |
Jan 02, 2013 | 41.24 | 41.30 | 40.98 | 41.30 | 5,026,837 | +0.77(+1.90%) |
Dec 31, 2012 | 39.91 | 40.56 | 39.77 | 40.53 | 4,936,641 | +0.50(+1.25%) |
Dec 28, 2012 | 40.26 | 40.45 | 40.00 | 40.03 | 4,539,168 | -0.44(-1.10%) |
Dec 27, 2012 | 40.66 | 40.74 | 40.08 | 40.47 | 3,796,102 | -0.23(-0.56%) |
Dec 26, 2012 | 41.18 | 41.18 | 40.64 | 40.70 | 3,338,104 | -0.32(-0.79%) |
Dec 24, 2012 | 40.96 | 41.04 | 40.73 | 41.02 | 2,489,827 | +0.04(+0.11%) |
Dec 21, 2012 | 41.34 | 41.58 | 40.98 | 40.98 | 13,371,480 | -0.34(-0.83%) |
Dec 20, 2012 | 41.13 | 41.44 | 40.88 | 41.32 | 5,169,868 | +0.19(+0.46%) |
Dec 19, 2012 | 41.55 | 41.55 | 41.10 | 41.13 | 4,913,533 | -0.48(-1.16%) |
Dec 18, 2012 | 41.25 | 41.71 | 41.22 | 41.62 | 11,411,153 | +0.48(+1.16%) |
Dec 17, 2012 | 40.64 | 41.17 | 40.62 | 41.14 | 5,452,818 | +0.60(+1.49%) |
Dec 14, 2012 | 40.56 | 40.65 | 40.38 | 40.54 | 3,247,932 | -0.07(-0.17%) |
Dec 13, 2012 | 40.85 | 40.88 | 40.43 | 40.60 | 3,533,749 | -0.24(-0.59%) |
Dec 12, 2012 | 40.92 | 41.28 | 40.80 | 40.85 | 5,212,763 | +0.01(+0.03%) |
Dec 11, 2012 | 40.85 | 41.08 | 40.76 | 40.83 | 5,376,295 | -0.03(-0.06%) |
Dec 10, 2012 | 40.81 | 40.97 | 40.77 | 40.86 | 3,533,782 | +0.00(+0.00%) |
Dec 07, 2012 | 40.81 | 40.97 | 40.64 | 40.86 | 4,023,009 | +0.10(+0.23%) |
Dec 06, 2012 | 40.98 | 41.03 | 40.66 | 40.76 | 4,411,475 | -0.18(-0.45%) |
Dec 05, 2012 | 40.37 | 41.18 | 40.28 | 40.95 | 6,133,819 | +0.55(+1.35%) |
Dec 04, 2012 | 40.62 | 40.75 | 40.31 | 40.40 | 4,539,151 | -0.14(-0.34%) |
Nov 30, 2012 | 40.03 | 40.66 | 40.03 | 40.54 | 11,371,987 | +0.91(+2.29%) |
Nov 29, 2012 | 39.24 | 39.66 | 39.09 | 39.63 | 5,279,426 | +0.44(+1.12%) |
Nov 28, 2012 | 39.14 | 39.29 | 38.78 | 39.19 | 3,963,922 | +0.07(+0.18%) |
Nov 27, 2012 | 39.04 | 39.38 | 38.95 | 39.12 | 4,937,055 | +0.18(+0.46%) |
Nov 26, 2012 | 38.32 | 39.26 | 38.32 | 38.95 | 9,478,062 | +0.55(+1.42%) |
Nov 23, 2012 | 38.46 | 38.50 | 38.11 | 38.40 | 3,119,230 | +0.02(+0.05%) |
Nov 21, 2012 | 38.59 | 38.69 | 38.02 | 38.38 | 5,155,257 | -0.23(-0.61%) |
Nov 20, 2012 | 38.78 | 38.83 | 38.33 | 38.62 | 4,444,098 | -0.13(-0.33%) |
Nov 19, 2012 | 38.92 | 38.95 | 38.46 | 38.74 | 6,132,134 | +0.06(+0.15%) |
Nov 16, 2012 | 38.06 | 38.71 | 37.98 | 38.69 | 7,123,562 | +0.65(+1.72%) |
Nov 15, 2012 | 38.48 | 38.76 | 37.88 | 38.03 | 5,829,116 | -0.55(-1.43%) |
Nov 14, 2012 | 39.14 | 39.14 | 38.44 | 38.58 | 6,484,550 | -0.81(-2.05%) |
Nov 13, 2012 | 38.95 | 39.62 | 38.92 | 39.39 | 7,776,762 | +0.36(+0.91%) |
Nov 12, 2012 | 39.30 | 39.37 | 38.60 | 39.04 | 5,759,435 | -0.32(-0.82%) |
Nov 09, 2012 | 39.70 | 39.76 | 39.18 | 39.36 | 17,782,564 | -0.38(-0.96%) |
Nov 08, 2012 | 40.45 | 40.81 | 39.74 | 39.74 | 15,251,544 | -0.24(-0.60%) |
Nov 07, 2012 | 40.57 | 40.66 | 39.68 | 39.98 | 6,680,531 | -0.72(-1.76%) |
Nov 06, 2012 | 40.71 | 40.97 | 40.66 | 40.70 | 3,875,256 | +0.01(+0.02%) |
Nov 05, 2012 | 41.02 | 41.11 | 40.57 | 40.69 | 5,013,066 | -0.56(-1.36%) |
Nov 02, 2012 | 41.63 | 41.77 | 41.21 | 41.25 | 14,932,057 | -0.24(-0.57%) |