Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 42.04 | 43.25 | 42.04 | 42.36 | 48,033 | +0.38(+0.91%) |
Jan 30, 2013 | 43.04 | 43.14 | 41.86 | 41.98 | 46,337 | -1.07(-2.48%) |
Jan 29, 2013 | 43.05 | 43.46 | 42.73 | 43.04 | 76,000 | +0.01(+0.02%) |
Jan 28, 2013 | 42.62 | 43.76 | 42.18 | 43.04 | 39,894 | +0.40(+0.94%) |
Jan 25, 2013 | 43.67 | 43.67 | 42.05 | 42.63 | 30,654 | -0.66(-1.51%) |
Jan 24, 2013 | 42.88 | 43.82 | 42.84 | 43.29 | 27,487 | +0.60(+1.40%) |
Jan 23, 2013 | 43.11 | 43.11 | 42.07 | 42.69 | 39,483 | -0.25(-0.59%) |
Jan 22, 2013 | 42.72 | 43.10 | 42.32 | 42.95 | 32,704 | +0.38(+0.90%) |
Jan 18, 2013 | 42.89 | 42.89 | 42.35 | 42.57 | 40,285 | -0.40(-0.93%) |
Jan 17, 2013 | 43.32 | 43.49 | 39.26 | 42.97 | 38,052 | -0.01(-0.02%) |
Jan 16, 2013 | 42.97 | 43.27 | 42.82 | 42.98 | 18,168 | -0.01(-0.02%) |
Jan 15, 2013 | 42.31 | 43.43 | 42.31 | 42.99 | 38,514 | +0.22(+0.53%) |
Jan 14, 2013 | 42.96 | 43.18 | 42.43 | 42.76 | 56,688 | -0.14(-0.32%) |
Jan 11, 2013 | 43.23 | 43.45 | 42.40 | 42.90 | 74,193 | -0.38(-0.88%) |
Jan 10, 2013 | 43.67 | 43.67 | 43.01 | 43.28 | 28,593 | +0.12(+0.27%) |
Jan 09, 2013 | 43.79 | 43.79 | 42.75 | 43.16 | 48,164 | -0.38(-0.88%) |
Jan 08, 2013 | 42.77 | 43.69 | 42.68 | 43.54 | 55,642 | +0.87(+2.04%) |
Jan 07, 2013 | 42.63 | 42.98 | 42.39 | 42.67 | 39,410 | -0.08(-0.18%) |
Jan 04, 2013 | 43.00 | 43.20 | 42.59 | 42.75 | 29,249 | +0.09(+0.22%) |
Jan 03, 2013 | 43.23 | 43.61 | 42.57 | 42.66 | 24,203 | -0.59(-1.37%) |
Jan 02, 2013 | 43.89 | 44.40 | 42.59 | 43.25 | 72,920 | +0.67(+1.56%) |
Dec 31, 2012 | 42.02 | 42.89 | 41.94 | 42.59 | 44,151 | +0.67(+1.61%) |
Dec 28, 2012 | 41.51 | 42.40 | 41.20 | 41.91 | 44,333 | +0.26(+0.63%) |
Dec 27, 2012 | 41.20 | 41.77 | 40.11 | 41.65 | 57,146 | +0.38(+0.92%) |
Dec 26, 2012 | 41.38 | 42.37 | 40.98 | 41.26 | 83,742 | -0.37(-0.89%) |
Dec 24, 2012 | 42.52 | 42.68 | 41.00 | 41.64 | 30,408 | -0.74(-1.75%) |
Dec 21, 2012 | 42.05 | 42.88 | 41.58 | 42.38 | 75,621 | +0.15(+0.35%) |
Dec 20, 2012 | 42.47 | 42.65 | 41.95 | 42.23 | 35,179 | -0.22(-0.51%) |
Dec 19, 2012 | 42.59 | 42.59 | 41.56 | 42.45 | 44,696 | -0.05(-0.12%) |
Dec 18, 2012 | 42.48 | 42.64 | 41.32 | 42.50 | 36,165 | +0.25(+0.60%) |
Dec 17, 2012 | 41.47 | 42.82 | 41.20 | 42.24 | 39,519 | +0.93(+2.25%) |
Dec 14, 2012 | 41.11 | 41.42 | 41.08 | 41.31 | 36,012 | +0.15(+0.36%) |
Dec 13, 2012 | 41.31 | 41.62 | 40.33 | 41.17 | 60,835 | -0.07(-0.17%) |
Dec 12, 2012 | 41.30 | 41.32 | 40.89 | 41.24 | 56,943 | +0.18(+0.43%) |
Dec 11, 2012 | 40.99 | 41.18 | 40.61 | 41.06 | 43,901 | +0.40(+0.99%) |
Dec 10, 2012 | 41.15 | 41.31 | 40.10 | 40.66 | 46,745 | -0.40(-0.98%) |
Dec 07, 2012 | 41.28 | 41.28 | 40.85 | 41.06 | 21,428 | -0.03(-0.07%) |
Dec 06, 2012 | 40.19 | 41.22 | 39.46 | 41.09 | 39,650 | +1.06(+2.64%) |
Dec 05, 2012 | 41.11 | 41.11 | 39.81 | 40.03 | 47,043 | -0.90(-2.21%) |
Dec 04, 2012 | 40.81 | 40.94 | 39.94 | 40.94 | 41,193 | +0.42(+1.04%) |
Nov 30, 2012 | 40.75 | 40.75 | 40.10 | 40.52 | 44,669 | -0.23(-0.58%) |
Nov 29, 2012 | 40.28 | 40.76 | 40.15 | 40.75 | 108,235 | +0.82(+2.06%) |
Nov 28, 2012 | 38.91 | 40.36 | 38.67 | 39.93 | 30,561 | +0.79(+2.02%) |
Nov 27, 2012 | 39.20 | 39.34 | 39.05 | 39.14 | 54,131 | -0.02(-0.05%) |
Nov 26, 2012 | 38.01 | 39.34 | 38.01 | 39.16 | 39,384 | +0.80(+2.09%) |
Nov 23, 2012 | 38.37 | 38.73 | 38.07 | 38.36 | 10,414 | +0.15(+0.38%) |
Nov 21, 2012 | 37.99 | 38.24 | 37.68 | 38.21 | 23,620 | +0.55(+1.45%) |
Nov 20, 2012 | 36.86 | 37.89 | 36.85 | 37.66 | 28,079 | +0.59(+1.58%) |
Nov 19, 2012 | 36.85 | 37.09 | 36.07 | 37.08 | 25,990 | +0.85(+2.35%) |
Nov 16, 2012 | 35.94 | 36.63 | 35.94 | 36.23 | 32,059 | +0.14(+0.38%) |
Nov 15, 2012 | 35.27 | 36.15 | 35.27 | 36.09 | 26,348 | +0.60(+1.68%) |
Nov 14, 2012 | 35.96 | 36.25 | 35.42 | 35.49 | 22,909 | -0.46(-1.28%) |
Nov 13, 2012 | 35.78 | 36.15 | 35.78 | 35.95 | 6,011 | -0.13(-0.35%) |
Nov 12, 2012 | 35.52 | 36.34 | 35.31 | 36.08 | 76,699 | +0.63(+1.76%) |
Nov 09, 2012 | 35.09 | 35.67 | 35.06 | 35.45 | 32,684 | +0.10(+0.28%) |
Nov 08, 2012 | 35.70 | 35.96 | 35.19 | 35.36 | 42,754 | -0.53(-1.47%) |
Nov 07, 2012 | 35.77 | 36.16 | 35.13 | 35.88 | 39,752 | -0.53(-1.45%) |
Nov 06, 2012 | 35.60 | 36.87 | 35.60 | 36.41 | 39,646 | +0.73(+2.05%) |
Nov 05, 2012 | 35.80 | 35.92 | 35.39 | 35.68 | 71,259 | -0.22(-0.63%) |
Nov 02, 2012 | 35.73 | 36.01 | 34.95 | 35.90 | 74,396 | +0.48(+1.35%) |