Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 39.62 | 41.39 | 39.55 | 40.97 | 1,690,067 | +1.82(+4.64%) |
Jan 30, 2013 | 39.87 | 39.95 | 38.97 | 39.15 | 721,707 | -0.87(-2.18%) |
Jan 29, 2013 | 39.90 | 40.08 | 39.67 | 40.03 | 465,828 | -0.04(-0.09%) |
Jan 28, 2013 | 40.04 | 40.31 | 39.78 | 40.06 | 786,726 | -0.33(-0.82%) |
Jan 25, 2013 | 40.56 | 40.65 | 39.75 | 40.39 | 661,300 | -0.24(-0.59%) |
Jan 24, 2013 | 39.90 | 40.68 | 39.80 | 40.63 | 494,100 | +0.81(+2.03%) |
Jan 23, 2013 | 39.84 | 39.97 | 39.41 | 39.82 | 325,389 | -0.12(-0.31%) |
Jan 22, 2013 | 39.61 | 39.96 | 39.36 | 39.95 | 367,733 | +0.26(+0.65%) |
Jan 18, 2013 | 39.71 | 39.73 | 39.42 | 39.69 | 583,719 | +0.14(+0.36%) |
Jan 17, 2013 | 39.39 | 39.78 | 39.35 | 39.54 | 765,294 | +0.31(+0.79%) |
Jan 16, 2013 | 39.19 | 39.32 | 38.89 | 39.23 | 572,458 | +0.04(+0.09%) |
Jan 15, 2013 | 38.20 | 39.28 | 38.20 | 39.20 | 649,269 | +0.76(+1.97%) |
Jan 14, 2013 | 38.20 | 38.45 | 38.07 | 38.44 | 384,875 | +0.11(+0.28%) |
Jan 11, 2013 | 38.42 | 38.60 | 38.07 | 38.33 | 343,231 | -0.06(-0.17%) |
Jan 10, 2013 | 37.89 | 38.71 | 37.89 | 38.39 | 927,244 | +0.86(+2.29%) |
Jan 09, 2013 | 37.23 | 37.61 | 37.01 | 37.54 | 362,344 | +0.45(+1.23%) |
Jan 08, 2013 | 37.19 | 37.24 | 36.59 | 37.08 | 440,295 | -0.19(-0.50%) |
Jan 07, 2013 | 37.09 | 37.33 | 36.66 | 37.27 | 595,992 | -0.20(-0.54%) |
Jan 04, 2013 | 37.59 | 37.59 | 37.12 | 37.47 | 542,548 | -0.02(-0.06%) |
Jan 03, 2013 | 36.86 | 37.97 | 36.81 | 37.49 | 843,670 | +0.63(+1.70%) |
Jan 02, 2013 | 36.82 | 36.94 | 36.03 | 36.86 | 720,205 | +0.84(+2.32%) |
Dec 31, 2012 | 35.10 | 36.11 | 34.92 | 36.03 | 600,102 | +0.89(+2.55%) |
Dec 28, 2012 | 35.18 | 35.52 | 35.10 | 35.13 | 419,257 | -0.31(-0.88%) |
Dec 27, 2012 | 35.80 | 35.83 | 35.13 | 35.44 | 753,114 | -0.43(-1.21%) |
Dec 26, 2012 | 36.48 | 36.57 | 35.86 | 35.88 | 363,199 | -0.53(-1.45%) |
Dec 24, 2012 | 36.35 | 36.60 | 36.16 | 36.40 | 149,281 | +0.02(+0.06%) |
Dec 21, 2012 | 35.52 | 36.47 | 35.24 | 36.38 | 675,146 | -0.27(-0.73%) |
Dec 20, 2012 | 36.79 | 36.81 | 36.47 | 36.65 | 500,224 | -0.03(-0.08%) |
Dec 19, 2012 | 36.69 | 36.79 | 36.34 | 36.68 | 587,819 | -0.08(-0.22%) |
Dec 18, 2012 | 35.60 | 36.80 | 35.31 | 36.76 | 892,851 | +1.53(+4.34%) |
Dec 17, 2012 | 35.94 | 36.00 | 35.07 | 35.23 | 895,072 | -0.56(-1.57%) |
Dec 14, 2012 | 35.54 | 36.37 | 35.54 | 35.79 | 1,030,310 | +0.24(+0.67%) |
Dec 13, 2012 | 35.70 | 35.83 | 35.26 | 35.55 | 680,175 | +0.01(+0.04%) |
Dec 12, 2012 | 35.52 | 35.97 | 35.40 | 35.54 | 703,133 | +0.09(+0.26%) |
Dec 11, 2012 | 35.56 | 35.83 | 35.22 | 35.44 | 529,351 | -0.16(-0.45%) |
Dec 10, 2012 | 35.00 | 35.64 | 34.84 | 35.60 | 680,168 | +0.54(+1.54%) |
Dec 07, 2012 | 35.04 | 35.26 | 34.84 | 35.06 | 469,387 | +0.12(+0.33%) |
Dec 06, 2012 | 34.53 | 34.95 | 34.52 | 34.95 | 613,385 | +0.27(+0.77%) |
Dec 05, 2012 | 34.51 | 34.87 | 34.33 | 34.68 | 749,106 | +0.27(+0.78%) |
Dec 04, 2012 | 34.13 | 34.53 | 33.89 | 34.41 | 489,280 | +0.45(+1.32%) |
Nov 30, 2012 | 34.28 | 34.48 | 33.69 | 33.96 | 757,706 | -0.35(-1.01%) |
Nov 29, 2012 | 33.83 | 34.37 | 33.83 | 34.31 | 797,506 | +0.69(+2.04%) |
Nov 28, 2012 | 33.31 | 33.65 | 32.95 | 33.63 | 442,608 | +0.19(+0.58%) |
Nov 27, 2012 | 33.89 | 34.82 | 32.79 | 33.43 | 658,848 | +0.15(+0.46%) |
Nov 26, 2012 | 33.01 | 33.33 | 32.90 | 33.28 | 375,673 | +0.07(+0.22%) |
Nov 23, 2012 | 33.00 | 33.24 | 32.72 | 33.21 | 176,006 | +0.30(+0.92%) |
Nov 21, 2012 | 32.77 | 32.93 | 32.54 | 32.90 | 366,589 | +0.12(+0.37%) |
Nov 20, 2012 | 32.72 | 32.93 | 32.59 | 32.78 | 835,244 | +0.04(+0.13%) |
Nov 19, 2012 | 32.33 | 32.74 | 32.24 | 32.74 | 391,418 | +0.83(+2.60%) |
Nov 16, 2012 | 31.53 | 31.99 | 31.32 | 31.91 | 701,664 | +0.32(+1.03%) |
Nov 15, 2012 | 31.57 | 31.80 | 30.87 | 31.58 | 871,018 | +0.05(+0.16%) |
Nov 14, 2012 | 32.78 | 32.85 | 31.44 | 31.53 | 829,432 | -1.06(-3.25%) |
Nov 13, 2012 | 32.46 | 32.94 | 32.30 | 32.59 | 506,487 | -0.08(-0.24%) |
Nov 12, 2012 | 32.44 | 32.77 | 32.28 | 32.67 | 366,162 | +0.31(+0.95%) |
Nov 09, 2012 | 32.41 | 32.65 | 32.16 | 32.36 | 639,269 | -0.24(-0.75%) |
Nov 08, 2012 | 33.06 | 33.32 | 32.60 | 32.61 | 695,019 | -0.47(-1.43%) |
Nov 07, 2012 | 33.53 | 33.64 | 32.87 | 33.08 | 728,944 | -0.96(-2.82%) |
Nov 06, 2012 | 32.79 | 34.38 | 32.71 | 34.04 | 1,391,019 | +1.58(+4.86%) |
Nov 05, 2012 | 32.49 | 32.74 | 32.37 | 32.46 | 611,811 | -0.31(-0.94%) |
Nov 02, 2012 | 33.36 | 33.67 | 32.70 | 32.77 | 847,675 | -0.47(-1.40%) |