Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 40.64 | 40.67 | 40.19 | 40.31 | 3,187,634 | -0.45(-1.09%) |
Jan 30, 2013 | 41.31 | 41.91 | 40.68 | 40.76 | 3,167,016 | -1.17(-2.79%) |
Jan 29, 2013 | 40.50 | 42.01 | 40.50 | 41.93 | 4,678,027 | +1.02(+2.48%) |
Jan 28, 2013 | 41.10 | 41.61 | 40.65 | 40.91 | 2,946,903 | -0.57(-1.37%) |
Jan 25, 2013 | 40.76 | 41.48 | 40.64 | 41.48 | 2,731,258 | +0.83(+2.04%) |
Jan 24, 2013 | 39.93 | 40.76 | 39.78 | 40.65 | 1,471,331 | +0.85(+2.13%) |
Jan 23, 2013 | 39.42 | 39.89 | 39.11 | 39.81 | 1,430,596 | +0.04(+0.10%) |
Jan 22, 2013 | 39.98 | 40.18 | 39.68 | 39.77 | 1,490,706 | -0.31(-0.77%) |
Jan 18, 2013 | 40.06 | 40.09 | 39.69 | 40.08 | 1,189,109 | +0.07(+0.17%) |
Jan 17, 2013 | 39.21 | 40.05 | 39.03 | 40.01 | 1,925,207 | +0.98(+2.50%) |
Jan 16, 2013 | 39.22 | 39.26 | 38.65 | 39.03 | 1,201,093 | -0.45(-1.13%) |
Jan 15, 2013 | 38.45 | 39.52 | 38.38 | 39.48 | 1,554,633 | +0.80(+2.07%) |
Jan 14, 2013 | 38.58 | 38.88 | 38.46 | 38.68 | 1,234,090 | +0.12(+0.30%) |
Jan 11, 2013 | 38.95 | 38.95 | 38.14 | 38.56 | 1,671,450 | -0.17(-0.44%) |
Jan 10, 2013 | 39.22 | 39.22 | 38.43 | 38.73 | 2,563,972 | -0.35(-0.89%) |
Jan 09, 2013 | 37.91 | 39.13 | 37.88 | 39.08 | 4,029,933 | +1.48(+3.95%) |
Jan 08, 2013 | 37.68 | 37.91 | 37.33 | 37.59 | 2,409,205 | -0.12(-0.31%) |
Jan 07, 2013 | 37.22 | 37.82 | 37.22 | 37.71 | 2,729,422 | +0.26(+0.70%) |
Jan 04, 2013 | 37.79 | 37.81 | 37.33 | 37.45 | 1,603,976 | -0.21(-0.55%) |
Jan 03, 2013 | 38.38 | 38.47 | 37.42 | 37.65 | 2,615,785 | -0.79(-2.06%) |
Jan 02, 2013 | 38.62 | 38.63 | 37.97 | 38.45 | 2,339,308 | +0.89(+2.38%) |
Dec 31, 2012 | 36.20 | 37.58 | 36.11 | 37.55 | 1,466,180 | +1.20(+3.30%) |
Dec 28, 2012 | 36.61 | 36.75 | 36.31 | 36.35 | 897,882 | -0.47(-1.27%) |
Dec 27, 2012 | 36.90 | 37.11 | 36.05 | 36.82 | 1,290,818 | -0.02(-0.04%) |
Dec 26, 2012 | 37.37 | 37.45 | 36.64 | 36.84 | 757,789 | -0.52(-1.38%) |
Dec 24, 2012 | 37.33 | 37.54 | 37.13 | 37.35 | 441,886 | -0.09(-0.25%) |
Dec 21, 2012 | 37.45 | 37.49 | 36.68 | 37.45 | 2,279,296 | -0.18(-0.49%) |
Dec 20, 2012 | 37.57 | 37.68 | 37.32 | 37.63 | 1,422,803 | +0.15(+0.41%) |
Dec 19, 2012 | 38.08 | 38.27 | 37.48 | 37.48 | 1,631,769 | -0.51(-1.34%) |
Dec 18, 2012 | 37.82 | 38.25 | 37.79 | 37.98 | 2,172,242 | +0.13(+0.35%) |
Dec 17, 2012 | 36.88 | 37.86 | 36.72 | 37.85 | 1,873,676 | +1.07(+2.91%) |
Dec 14, 2012 | 36.70 | 37.22 | 36.70 | 36.78 | 2,402,539 | -0.01(-0.03%) |
Dec 13, 2012 | 37.69 | 37.75 | 36.76 | 36.80 | 2,083,102 | -0.92(-2.44%) |
Dec 12, 2012 | 36.80 | 37.75 | 36.74 | 37.72 | 5,039,465 | +1.21(+3.32%) |
Dec 11, 2012 | 35.88 | 37.04 | 35.82 | 36.50 | 3,407,587 | +0.74(+2.06%) |
Dec 10, 2012 | 35.54 | 35.81 | 35.45 | 35.77 | 1,088,987 | +0.15(+0.43%) |
Dec 07, 2012 | 35.61 | 35.75 | 35.34 | 35.61 | 1,960,448 | +0.21(+0.61%) |
Dec 06, 2012 | 35.40 | 35.48 | 35.02 | 35.40 | 3,404,662 | -0.08(-0.22%) |
Dec 05, 2012 | 35.75 | 35.81 | 35.19 | 35.48 | 1,775,178 | -0.18(-0.49%) |
Dec 04, 2012 | 35.26 | 35.84 | 35.23 | 35.65 | 2,517,185 | -0.34(-0.96%) |
Nov 30, 2012 | 36.26 | 36.31 | 35.71 | 36.00 | 2,126,406 | -0.31(-0.87%) |
Nov 29, 2012 | 36.67 | 36.95 | 36.21 | 36.31 | 1,247,527 | -0.13(-0.36%) |
Nov 28, 2012 | 35.79 | 36.47 | 35.68 | 36.44 | 1,249,826 | +0.42(+1.17%) |
Nov 27, 2012 | 36.62 | 36.79 | 35.98 | 36.02 | 2,039,634 | -0.77(-2.08%) |
Nov 26, 2012 | 36.85 | 37.02 | 36.42 | 36.79 | 1,356,136 | -0.21(-0.56%) |
Nov 23, 2012 | 36.76 | 37.14 | 36.63 | 36.99 | 735,307 | +0.38(+1.05%) |
Nov 21, 2012 | 36.66 | 36.92 | 36.53 | 36.61 | 1,272,244 | -0.02(-0.04%) |
Nov 20, 2012 | 36.69 | 37.17 | 36.47 | 36.63 | 3,365,111 | -0.15(-0.40%) |
Nov 19, 2012 | 35.92 | 37.15 | 35.88 | 36.77 | 3,500,246 | +1.34(+3.79%) |
Nov 16, 2012 | 35.68 | 35.78 | 34.10 | 35.43 | 4,360,551 | -0.28(-0.79%) |
Nov 15, 2012 | 35.02 | 36.06 | 34.96 | 35.71 | 3,493,658 | +0.70(+2.01%) |
Nov 14, 2012 | 35.26 | 36.01 | 34.86 | 35.01 | 5,031,769 | +0.11(+0.31%) |
Nov 13, 2012 | 34.92 | 35.35 | 34.65 | 34.90 | 2,392,443 | -0.24(-0.68%) |
Nov 12, 2012 | 34.82 | 35.21 | 34.55 | 35.14 | 2,240,517 | +0.42(+1.21%) |
Nov 09, 2012 | 34.37 | 35.02 | 34.30 | 34.72 | 2,533,049 | +0.25(+0.71%) |
Nov 08, 2012 | 35.61 | 35.79 | 34.44 | 34.47 | 3,393,429 | -1.18(-3.31%) |
Nov 07, 2012 | 36.20 | 36.38 | 35.06 | 35.65 | 3,576,151 | -0.84(-2.31%) |
Nov 06, 2012 | 36.44 | 36.75 | 36.29 | 36.50 | 1,784,440 | +0.21(+0.57%) |
Nov 05, 2012 | 36.10 | 36.50 | 36.08 | 36.29 | 1,780,856 | +0.04(+0.11%) |
Nov 02, 2012 | 36.82 | 37.17 | 36.24 | 36.25 | 2,524,452 | -0.25(-0.67%) |