Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 42.05 | 42.21 | 41.95 | 42.21 | 12,653 | +0.21(+0.50%) |
Jan 30, 2013 | 42.00 | 42.28 | 42.00 | 42.00 | 5,515 | -0.21(-0.50%) |
Jan 29, 2013 | 42.15 | 42.29 | 42.02 | 42.21 | 6,338 | +0.19(+0.45%) |
Jan 28, 2013 | 42.37 | 42.37 | 41.89 | 42.02 | 13,155 | -0.50(-1.18%) |
Jan 25, 2013 | 42.53 | 42.57 | 42.25 | 42.52 | 7,077 | +0.51(+1.21%) |
Jan 24, 2013 | 41.65 | 42.25 | 41.65 | 42.01 | 4,609 | +0.85(+2.07%) |
Jan 23, 2013 | 41.10 | 41.33 | 41.05 | 41.16 | 12,506 | +0.18(+0.44%) |
Jan 22, 2013 | 40.99 | 41.22 | 40.63 | 40.98 | 19,010 | +0.43(+1.06%) |
Jan 18, 2013 | 40.38 | 40.65 | 40.35 | 40.55 | 7,249 | +0.26(+0.65%) |
Jan 17, 2013 | 40.03 | 40.34 | 39.90 | 40.29 | 30,125 | +0.97(+2.47%) |
Jan 16, 2013 | 39.33 | 39.52 | 39.30 | 39.32 | 6,412 | -0.46(-1.16%) |
Jan 15, 2013 | 39.59 | 39.78 | 39.59 | 39.78 | 4,077 | -0.52(-1.29%) |
Jan 14, 2013 | 39.77 | 40.30 | 39.77 | 40.30 | 8,989 | +0.60(+1.51%) |
Jan 12, 2013 | 39.80 | 39.81 | 39.68 | 39.70 | 7,213 | +0.00(+0.00%) |
Jan 11, 2013 | 39.80 | 39.81 | 39.68 | 39.70 | 7,213 | -0.23(-0.58%) |
Jan 10, 2013 | 39.59 | 39.93 | 39.59 | 39.93 | 9,921 | +0.73(+1.86%) |
Jan 09, 2013 | 39.05 | 39.37 | 39.05 | 39.20 | 1,985 | +0.86(+2.24%) |
Jan 08, 2013 | 38.73 | 38.73 | 38.12 | 38.34 | 5,820 | -0.27(-0.70%) |
Jan 07, 2013 | 38.52 | 38.61 | 38.35 | 38.61 | 27,274 | -0.64(-1.63%) |
Jan 04, 2013 | 38.80 | 39.25 | 38.80 | 39.25 | 4,136 | -0.14(-0.36%) |
Jan 03, 2013 | 39.48 | 39.70 | 39.37 | 39.39 | 11,452 | -0.32(-0.81%) |
Jan 02, 2013 | 39.43 | 39.71 | 38.55 | 39.71 | 10,097 | +1.16(+3.01%) |
Dec 31, 2012 | 38.00 | 38.55 | 38.00 | 38.55 | 8,899 | +0.40(+1.05%) |
Dec 28, 2012 | 38.00 | 38.29 | 38.00 | 38.15 | 11,105 | -0.36(-0.93%) |
Dec 27, 2012 | 38.25 | 38.51 | 38.07 | 38.51 | 12,405 | -0.49(-1.26%) |
Dec 26, 2012 | 38.89 | 39.02 | 38.83 | 39.00 | 8,500 | -0.40(-1.02%) |
Dec 24, 2012 | 38.97 | 39.50 | 38.97 | 39.40 | 7,141 | -0.14(-0.35%) |
Dec 21, 2012 | 39.36 | 39.54 | 38.84 | 39.54 | 29,767 | -0.41(-1.03%) |
Dec 20, 2012 | 39.28 | 39.95 | 39.28 | 39.95 | 8,767 | +1.45(+3.77%) |
Dec 19, 2012 | 38.48 | 38.76 | 38.40 | 38.50 | 22,412 | +0.20(+0.52%) |
Dec 18, 2012 | 37.80 | 38.30 | 37.80 | 38.30 | 8,381 | +0.76(+2.02%) |
Dec 17, 2012 | 37.36 | 37.54 | 37.31 | 37.54 | 17,985 | +0.00(+0.00%) |
Dec 14, 2012 | 37.30 | 37.75 | 37.30 | 37.54 | 7,147 | +0.29(+0.78%) |
Dec 13, 2012 | 37.45 | 37.74 | 37.14 | 37.25 | 6,828 | -0.39(-1.04%) |
Dec 12, 2012 | 37.41 | 37.90 | 37.41 | 37.64 | 14,519 | -0.01(-0.03%) |
Dec 11, 2012 | 37.59 | 37.85 | 37.59 | 37.65 | 10,487 | +0.10(+0.27%) |
Dec 10, 2012 | 37.59 | 37.68 | 37.55 | 37.55 | 5,058 | -0.26(-0.69%) |
Dec 07, 2012 | 37.44 | 37.81 | 37.44 | 37.81 | 7,292 | +0.65(+1.75%) |
Dec 06, 2012 | 37.40 | 37.40 | 37.10 | 37.16 | 5,470 | +0.06(+0.16%) |
Dec 05, 2012 | 37.11 | 37.40 | 36.96 | 37.10 | 21,359 | -0.68(-1.80%) |
Dec 04, 2012 | 38.22 | 38.22 | 37.75 | 37.78 | 12,764 | -0.45(-1.18%) |
Nov 30, 2012 | 37.66 | 38.25 | 37.66 | 38.23 | 25,429 | -0.11(-0.29%) |
Nov 29, 2012 | 38.25 | 38.45 | 37.99 | 38.34 | 8,429 | +0.83(+2.21%) |
Nov 28, 2012 | 37.41 | 37.70 | 37.15 | 37.51 | 12,657 | -0.38(-1.00%) |
Nov 27, 2012 | 37.99 | 38.05 | 37.76 | 37.89 | 18,775 | -0.38(-0.99%) |
Nov 26, 2012 | 37.82 | 38.35 | 37.82 | 38.27 | 22,054 | +0.42(+1.11%) |
Nov 24, 2012 | 37.70 | 37.95 | 37.70 | 37.85 | 3,500 | +0.00(+0.00%) |
Nov 23, 2012 | 37.70 | 37.95 | 37.70 | 37.85 | 3,500 | +0.45(+1.20%) |
Nov 21, 2012 | 37.00 | 37.50 | 37.00 | 37.40 | 7,810 | +0.05(+0.13%) |
Nov 20, 2012 | 36.97 | 37.35 | 36.90 | 37.35 | 7,142 | -0.52(-1.37%) |
Nov 19, 2012 | 37.90 | 38.00 | 37.75 | 37.87 | 2,318 | +1.15(+3.13%) |
Nov 16, 2012 | 36.77 | 37.18 | 36.67 | 36.72 | 7,897 | -0.04(-0.11%) |
Nov 15, 2012 | 36.30 | 36.76 | 36.30 | 36.76 | 17,512 | +1.35(+3.81%) |
Nov 14, 2012 | 35.87 | 36.07 | 35.41 | 35.41 | 10,882 | -0.60(-1.67%) |
Nov 13, 2012 | 35.98 | 36.23 | 35.85 | 36.01 | 12,950 | -0.02(-0.06%) |
Nov 12, 2012 | 36.07 | 36.30 | 35.95 | 36.03 | 20,654 | -0.22(-0.61%) |
Nov 09, 2012 | 36.60 | 36.60 | 36.21 | 36.25 | 19,287 | -0.02(-0.06%) |
Nov 08, 2012 | 36.50 | 36.50 | 36.27 | 36.27 | 2,973 | -0.09(-0.25%) |
Nov 07, 2012 | 36.55 | 36.63 | 36.15 | 36.36 | 7,124 | -0.20(-0.55%) |
Nov 06, 2012 | 36.29 | 36.80 | 36.29 | 36.56 | 6,805 | +0.41(+1.13%) |
Nov 05, 2012 | 35.99 | 36.15 | 35.90 | 36.15 | 5,764 | +0.34(+0.95%) |
Nov 02, 2012 | 35.96 | 36.01 | 35.81 | 35.81 | 6,046 | -0.01(-0.03%) |