Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 40.21 | 40.33 | 40.03 | 40.06 | 284,993 | -0.36(-0.89%) |
Jan 30, 2013 | 40.59 | 40.74 | 40.26 | 40.42 | 237,841 | -0.14(-0.35%) |
Jan 29, 2013 | 40.64 | 40.89 | 40.40 | 40.56 | 155,812 | -0.07(-0.17%) |
Jan 28, 2013 | 40.63 | 40.83 | 40.50 | 40.63 | 179,653 | +0.05(+0.12%) |
Jan 25, 2013 | 40.44 | 40.64 | 40.30 | 40.58 | 214,993 | +0.28(+0.69%) |
Jan 24, 2013 | 40.10 | 40.45 | 39.99 | 40.30 | 136,599 | +0.10(+0.25%) |
Jan 23, 2013 | 40.10 | 40.35 | 39.71 | 40.20 | 645,797 | -0.10(-0.25%) |
Jan 22, 2013 | 40.50 | 40.60 | 40.08 | 40.30 | 571,568 | -0.23(-0.57%) |
Jan 21, 2013 | 40.33 | 40.59 | 40.33 | 40.53 | 194,418 | +0.13(+0.32%) |
Jan 18, 2013 | 40.56 | 40.69 | 40.27 | 40.40 | 345,809 | -0.20(-0.49%) |
Jan 17, 2013 | 40.50 | 40.97 | 40.50 | 40.60 | 192,617 | +0.02(+0.05%) |
Jan 16, 2013 | 40.73 | 40.77 | 40.51 | 40.58 | 145,645 | -0.41(-1.00%) |
Jan 15, 2013 | 40.53 | 41.00 | 40.53 | 40.99 | 521,343 | +0.20(+0.49%) |
Jan 14, 2013 | 41.03 | 41.03 | 40.53 | 40.79 | 247,146 | -0.36(-0.87%) |
Jan 11, 2013 | 40.82 | 41.15 | 40.80 | 41.15 | 134,808 | +0.33(+0.81%) |
Jan 10, 2013 | 41.00 | 41.00 | 40.55 | 40.82 | 224,405 | -0.08(-0.20%) |
Jan 09, 2013 | 40.52 | 40.95 | 40.41 | 40.90 | 564,383 | +0.20(+0.49%) |
Jan 08, 2013 | 40.81 | 40.95 | 40.60 | 40.70 | 555,797 | +0.15(+0.37%) |
Jan 07, 2013 | 41.40 | 41.40 | 40.37 | 40.55 | 487,958 | -1.01(-2.43%) |
Jan 04, 2013 | 41.45 | 41.69 | 41.36 | 41.56 | 409,879 | -0.08(-0.19%) |
Jan 03, 2013 | 41.85 | 42.05 | 41.46 | 41.64 | 355,761 | -0.36(-0.86%) |
Jan 02, 2013 | 42.15 | 42.00 | 41.68 | 42.00 | 647,947 | +0.15(+0.36%) |
Dec 31, 2012 | 41.85 | 41.85 | 41.85 | 0 | -0.20(-0.48%) | |
Dec 28, 2012 | 41.77 | 42.05 | 41.77 | 42.05 | 244,925 | +0.05(+0.12%) |
Dec 27, 2012 | 41.42 | 42.05 | 41.42 | 42.00 | 510,000 | +0.40(+0.96%) |
Dec 24, 2012 | 41.60 | 41.60 | 41.60 | 0 | -0.05(-0.12%) | |
Dec 21, 2012 | 41.13 | 41.89 | 40.82 | 41.65 | 732,741 | +0.52(+1.26%) |
Dec 20, 2012 | 40.88 | 41.23 | 40.62 | 41.13 | 647,470 | +0.36(+0.88%) |
Dec 19, 2012 | 40.50 | 41.00 | 40.41 | 40.77 | 1,788,579 | -0.13(-0.32%) |
Dec 18, 2012 | 40.70 | 41.06 | 40.60 | 40.90 | 663,467 | +0.21(+0.52%) |
Dec 17, 2012 | 40.00 | 40.80 | 40.00 | 40.69 | 731,802 | -0.25(-0.61%) |
Dec 14, 2012 | 40.61 | 41.08 | 40.61 | 40.94 | 576,113 | +0.12(+0.29%) |
Dec 13, 2012 | 41.25 | 41.40 | 40.64 | 40.82 | 751,653 | -0.63(-1.52%) |
Dec 12, 2012 | 40.01 | 41.50 | 40.01 | 41.45 | 674,598 | +1.02(+2.52%) |
Dec 11, 2012 | 39.72 | 40.67 | 39.72 | 40.43 | 1,254,305 | +0.71(+1.79%) |
Dec 10, 2012 | 38.61 | 39.84 | 38.61 | 39.72 | 1,245,647 | +1.01(+2.61%) |
Dec 07, 2012 | 38.63 | 38.96 | 38.53 | 38.71 | 3,727,832 | +0.51(+1.34%) |
Dec 06, 2012 | 41.40 | 42.05 | 37.92 | 38.20 | 10,353,277 | +4.60(+13.69%) |
Dec 05, 2012 | 33.30 | 33.66 | 33.30 | 33.60 | 343,732 | +0.20(+0.60%) |
Dec 04, 2012 | 33.50 | 33.70 | 33.36 | 33.40 | 286,881 | -0.07(-0.21%) |
Nov 30, 2012 | 33.60 | 33.65 | 33.15 | 33.47 | 440,645 | -0.09(-0.27%) |
Nov 29, 2012 | 33.60 | 33.67 | 33.43 | 33.56 | 241,047 | +0.09(+0.27%) |
Nov 28, 2012 | 33.26 | 33.60 | 33.15 | 33.47 | 191,931 | +0.10(+0.30%) |
Nov 27, 2012 | 33.29 | 33.45 | 33.02 | 33.37 | 488,039 | +0.19(+0.57%) |
Nov 26, 2012 | 33.40 | 33.71 | 33.03 | 33.18 | 321,158 | -0.32(-0.96%) |
Nov 24, 2012 | 33.00 | 33.56 | 33.00 | 33.50 | 382,449 | +0.00(+0.00%) |
Nov 23, 2012 | 33.00 | 33.56 | 33.00 | 33.50 | 382,449 | +0.55(+1.67%) |
Nov 22, 2012 | 32.77 | 33.34 | 32.77 | 32.95 | 100,817 | -0.05(-0.15%) |
Nov 21, 2012 | 33.09 | 33.38 | 32.92 | 33.00 | 324,944 | -0.38(-1.14%) |
Nov 20, 2012 | 33.26 | 33.51 | 33.26 | 33.38 | 988,035 | -0.08(-0.24%) |
Nov 19, 2012 | 33.18 | 33.59 | 33.18 | 33.46 | 442,259 | +0.36(+1.09%) |
Nov 16, 2012 | 33.42 | 33.52 | 32.85 | 33.10 | 371,693 | -0.32(-0.96%) |
Nov 15, 2012 | 33.30 | 33.80 | 32.85 | 33.42 | 405,047 | -0.22(-0.65%) |
Nov 14, 2012 | 33.86 | 34.54 | 33.43 | 33.64 | 880,015 | +0.29(+0.87%) |
Nov 13, 2012 | 33.52 | 33.82 | 33.30 | 33.35 | 356,951 | -0.24(-0.71%) |
Nov 12, 2012 | 33.70 | 34.04 | 33.59 | 33.59 | 346,183 | -0.34(-1.00%) |
Nov 09, 2012 | 33.91 | 34.14 | 33.87 | 33.93 | 112,278 | -0.14(-0.41%) |
Nov 08, 2012 | 34.20 | 34.37 | 33.92 | 34.07 | 108,920 | -0.18(-0.53%) |
Nov 07, 2012 | 34.42 | 34.57 | 34.11 | 34.25 | 115,565 | -0.32(-0.93%) |
Nov 06, 2012 | 33.90 | 34.65 | 34.04 | 34.57 | 225,322 | +0.53(+1.56%) |
Nov 05, 2012 | 34.40 | 34.51 | 33.94 | 34.04 | 193,350 | -0.38(-1.10%) |
Nov 02, 2012 | 34.73 | 34.96 | 34.31 | 34.42 | 118,747 | -0.23(-0.66%) |