Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 38.54 | 40.74 | 38.28 | 39.79 | 2,123,229 | +1.01(+2.61%) |
Jan 30, 2013 | 38.80 | 38.97 | 38.61 | 38.77 | 732,257 | -0.04(-0.11%) |
Jan 29, 2013 | 38.25 | 38.95 | 38.18 | 38.82 | 1,319,214 | +0.68(+1.77%) |
Jan 28, 2013 | 38.38 | 38.51 | 38.01 | 38.14 | 886,376 | -0.03(-0.09%) |
Jan 25, 2013 | 38.58 | 38.69 | 37.94 | 38.18 | 1,023,666 | -0.13(-0.34%) |
Jan 24, 2013 | 37.82 | 38.61 | 37.82 | 38.31 | 1,096,085 | +0.52(+1.39%) |
Jan 23, 2013 | 37.70 | 37.87 | 37.30 | 37.78 | 793,671 | +0.19(+0.52%) |
Jan 22, 2013 | 37.57 | 37.70 | 37.21 | 37.59 | 807,427 | +0.08(+0.22%) |
Jan 18, 2013 | 37.41 | 37.58 | 36.91 | 37.50 | 852,240 | +0.23(+0.63%) |
Jan 17, 2013 | 37.02 | 37.69 | 36.91 | 37.27 | 934,627 | +0.59(+1.62%) |
Jan 16, 2013 | 36.79 | 36.79 | 36.40 | 36.68 | 762,941 | -0.29(-0.77%) |
Jan 15, 2013 | 37.13 | 37.20 | 36.55 | 36.96 | 1,142,003 | -0.24(-0.65%) |
Jan 14, 2013 | 37.02 | 37.32 | 36.92 | 37.21 | 814,171 | +0.22(+0.60%) |
Jan 11, 2013 | 37.03 | 37.08 | 36.70 | 36.98 | 1,143,820 | -0.22(-0.58%) |
Jan 10, 2013 | 36.77 | 37.39 | 36.38 | 37.20 | 1,672,301 | +0.49(+1.34%) |
Jan 09, 2013 | 36.24 | 36.86 | 36.04 | 36.71 | 1,869,280 | +0.63(+1.74%) |
Jan 08, 2013 | 35.90 | 36.17 | 35.49 | 36.08 | 1,552,600 | +0.16(+0.45%) |
Jan 07, 2013 | 35.76 | 35.95 | 35.66 | 35.92 | 1,025,369 | +0.06(+0.17%) |
Jan 04, 2013 | 35.54 | 35.95 | 35.43 | 35.86 | 663,700 | +0.45(+1.28%) |
Jan 03, 2013 | 36.01 | 36.05 | 35.29 | 35.40 | 588,588 | -0.63(-1.75%) |
Jan 02, 2013 | 36.11 | 36.32 | 34.35 | 36.04 | 1,679,516 | +1.69(+4.92%) |
Dec 31, 2012 | 33.49 | 34.65 | 33.49 | 34.35 | 648,559 | +0.83(+2.47%) |
Dec 28, 2012 | 33.76 | 34.01 | 33.46 | 33.52 | 457,184 | -0.52(-1.54%) |
Dec 27, 2012 | 34.48 | 34.61 | 33.41 | 34.04 | 567,874 | -0.45(-1.32%) |
Dec 26, 2012 | 34.65 | 34.85 | 34.15 | 34.50 | 3,011,865 | -0.16(-0.45%) |
Dec 24, 2012 | 34.00 | 34.67 | 33.89 | 34.65 | 390,335 | +0.64(+1.88%) |
Dec 21, 2012 | 33.19 | 34.18 | 33.14 | 34.01 | 988,537 | -0.03(-0.10%) |
Dec 20, 2012 | 34.00 | 34.06 | 33.55 | 34.05 | 1,304,267 | -0.03(-0.08%) |
Dec 19, 2012 | 34.69 | 34.75 | 34.01 | 34.07 | 723,052 | -0.62(-1.77%) |
Dec 18, 2012 | 34.39 | 34.75 | 34.17 | 34.69 | 994,688 | +0.52(+1.52%) |
Dec 17, 2012 | 34.06 | 34.29 | 33.96 | 34.17 | 935,922 | +0.26(+0.78%) |
Dec 14, 2012 | 33.09 | 34.00 | 33.08 | 33.91 | 994,127 | +0.66(+1.98%) |
Dec 13, 2012 | 33.38 | 33.58 | 33.00 | 33.25 | 785,149 | -0.20(-0.61%) |
Dec 12, 2012 | 33.64 | 33.64 | 33.26 | 33.45 | 968,028 | +0.04(+0.13%) |
Dec 11, 2012 | 33.87 | 33.87 | 33.01 | 33.41 | 832,542 | -0.03(-0.10%) |
Dec 10, 2012 | 32.83 | 33.46 | 32.78 | 33.44 | 1,326,696 | +0.55(+1.66%) |
Dec 07, 2012 | 31.50 | 32.98 | 31.44 | 32.90 | 2,239,238 | +1.49(+4.73%) |
Dec 06, 2012 | 31.19 | 31.62 | 31.19 | 31.41 | 1,064,404 | -0.12(-0.38%) |
Dec 05, 2012 | 31.23 | 31.72 | 31.13 | 31.53 | 1,122,957 | +0.21(+0.68%) |
Dec 04, 2012 | 31.44 | 31.80 | 31.06 | 31.32 | 1,037,661 | -0.04(-0.14%) |
Nov 30, 2012 | 31.45 | 31.60 | 31.16 | 31.36 | 2,777,648 | -0.10(-0.33%) |
Nov 29, 2012 | 31.15 | 31.61 | 31.03 | 31.47 | 938,042 | +0.58(+1.88%) |
Nov 28, 2012 | 30.37 | 30.90 | 29.89 | 30.89 | 1,165,007 | +0.52(+1.71%) |
Nov 27, 2012 | 30.67 | 31.01 | 30.25 | 30.37 | 1,130,175 | -0.30(-0.99%) |
Nov 26, 2012 | 30.93 | 31.18 | 30.43 | 30.67 | 1,140,440 | -0.47(-1.51%) |
Nov 23, 2012 | 30.73 | 31.44 | 30.61 | 31.14 | 546,732 | +0.74(+2.43%) |
Nov 21, 2012 | 30.38 | 30.40 | 30.10 | 30.40 | 562,074 | +0.11(+0.37%) |
Nov 20, 2012 | 30.39 | 30.74 | 30.02 | 30.29 | 2,710,380 | -0.29(-0.94%) |
Nov 19, 2012 | 30.37 | 30.79 | 29.97 | 30.58 | 2,492,352 | +0.86(+2.90%) |
Nov 16, 2012 | 29.17 | 29.83 | 28.84 | 29.72 | 1,421,948 | +1.00(+3.47%) |
Nov 15, 2012 | 29.97 | 30.07 | 28.67 | 28.72 | 2,513,416 | -1.39(-4.63%) |
Nov 14, 2012 | 31.39 | 31.57 | 30.01 | 30.12 | 1,619,758 | -1.12(-3.59%) |
Nov 13, 2012 | 30.81 | 31.57 | 29.95 | 31.24 | 1,631,132 | -0.31(-0.98%) |
Nov 12, 2012 | 31.64 | 31.91 | 31.10 | 31.54 | 787,884 | -0.09(-0.30%) |
Nov 09, 2012 | 31.50 | 32.41 | 31.36 | 31.64 | 979,653 | -0.14(-0.44%) |
Nov 08, 2012 | 31.78 | 32.48 | 30.73 | 31.78 | 2,141,368 | -0.37(-1.15%) |
Nov 07, 2012 | 31.97 | 32.69 | 31.93 | 32.15 | 1,673,285 | -0.51(-1.57%) |
Nov 06, 2012 | 32.73 | 32.89 | 32.57 | 32.66 | 576,658 | +0.16(+0.48%) |
Nov 05, 2012 | 32.00 | 32.56 | 31.87 | 32.51 | 574,932 | +0.54(+1.69%) |
Nov 02, 2012 | 32.56 | 32.76 | 31.90 | 31.96 | 765,141 | -0.60(-1.84%) |