Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 41.06 | 41.43 | 40.80 | 41.13 | 6,818,784 | +0.03(+0.07%) |
Jan 30, 2013 | 41.19 | 41.35 | 41.00 | 41.11 | 3,315,907 | -0.19(-0.45%) |
Jan 29, 2013 | 40.93 | 41.35 | 40.86 | 41.29 | 3,151,328 | +0.13(+0.31%) |
Jan 28, 2013 | 41.42 | 41.46 | 40.94 | 41.16 | 3,094,538 | -0.13(-0.31%) |
Jan 25, 2013 | 41.17 | 41.36 | 40.93 | 41.29 | 4,000,541 | +0.14(+0.35%) |
Jan 24, 2013 | 41.02 | 41.60 | 41.01 | 41.15 | 6,457,003 | +0.29(+0.70%) |
Jan 23, 2013 | 40.75 | 40.86 | 40.55 | 40.86 | 3,965,277 | +0.04(+0.09%) |
Jan 22, 2013 | 40.21 | 40.83 | 40.15 | 40.83 | 5,282,485 | +0.67(+1.66%) |
Jan 18, 2013 | 39.86 | 40.24 | 39.70 | 40.16 | 5,523,477 | +0.39(+0.98%) |
Jan 17, 2013 | 39.39 | 40.01 | 39.25 | 39.77 | 4,230,525 | +0.56(+1.43%) |
Jan 16, 2013 | 39.42 | 39.45 | 39.10 | 39.21 | 3,342,484 | -0.32(-0.80%) |
Jan 15, 2013 | 39.53 | 39.58 | 39.23 | 39.53 | 4,686,766 | -0.22(-0.56%) |
Jan 14, 2013 | 39.57 | 39.77 | 39.34 | 39.75 | 3,685,988 | +0.20(+0.51%) |
Jan 11, 2013 | 39.59 | 39.66 | 39.36 | 39.55 | 2,877,301 | -0.07(-0.18%) |
Jan 10, 2013 | 39.54 | 39.62 | 39.19 | 39.62 | 4,803,348 | +0.32(+0.80%) |
Jan 09, 2013 | 39.17 | 39.58 | 39.00 | 39.30 | 4,172,750 | +0.35(+0.90%) |
Jan 08, 2013 | 38.89 | 39.28 | 38.70 | 38.95 | 5,747,308 | -0.35(-0.90%) |
Jan 07, 2013 | 39.38 | 39.63 | 39.19 | 39.30 | 5,981,561 | -0.27(-0.67%) |
Jan 04, 2013 | 39.55 | 39.70 | 39.24 | 39.57 | 4,513,772 | +0.15(+0.38%) |
Jan 03, 2013 | 39.42 | 39.95 | 39.15 | 39.42 | 7,941,055 | +0.19(+0.48%) |
Jan 02, 2013 | 39.07 | 39.41 | 38.05 | 39.23 | 7,539,918 | +1.18(+3.10%) |
Dec 31, 2012 | 37.33 | 38.06 | 37.11 | 38.05 | 4,223,178 | +0.59(+1.57%) |
Dec 28, 2012 | 37.59 | 37.91 | 37.42 | 37.46 | 2,822,604 | -0.38(-1.01%) |
Dec 27, 2012 | 37.90 | 37.97 | 37.43 | 37.84 | 3,324,334 | +0.00(+0.00%) |
Dec 26, 2012 | 38.08 | 38.25 | 37.68 | 37.84 | 3,114,354 | -0.13(-0.34%) |
Dec 24, 2012 | 37.99 | 38.08 | 37.76 | 37.97 | 1,452,828 | -0.11(-0.30%) |
Dec 21, 2012 | 37.75 | 38.09 | 37.65 | 38.09 | 7,532,357 | -0.17(-0.45%) |
Dec 20, 2012 | 38.14 | 38.27 | 37.88 | 38.26 | 4,940,594 | +0.05(+0.13%) |
Dec 19, 2012 | 38.19 | 38.52 | 38.18 | 38.21 | 5,026,036 | +0.05(+0.13%) |
Dec 18, 2012 | 37.58 | 38.25 | 37.41 | 38.16 | 6,026,301 | +0.62(+1.65%) |
Dec 17, 2012 | 37.38 | 37.56 | 37.25 | 37.54 | 3,873,710 | +0.36(+0.97%) |
Dec 14, 2012 | 36.93 | 37.48 | 36.93 | 37.18 | 5,213,485 | +0.06(+0.17%) |
Dec 13, 2012 | 37.02 | 37.38 | 36.95 | 37.12 | 4,133,957 | +0.03(+0.08%) |
Dec 12, 2012 | 37.15 | 37.46 | 36.96 | 37.09 | 5,954,993 | +0.07(+0.19%) |
Dec 11, 2012 | 37.03 | 37.20 | 36.82 | 37.02 | 3,774,215 | +0.21(+0.57%) |
Dec 10, 2012 | 36.54 | 36.86 | 36.49 | 36.81 | 3,133,505 | +0.27(+0.75%) |
Dec 07, 2012 | 36.62 | 36.79 | 36.39 | 36.54 | 3,084,250 | +0.04(+0.10%) |
Dec 06, 2012 | 36.39 | 36.50 | 36.13 | 36.50 | 5,930,782 | +0.11(+0.30%) |
Dec 05, 2012 | 35.81 | 36.61 | 35.80 | 36.39 | 5,738,970 | +0.65(+1.83%) |
Dec 04, 2012 | 35.67 | 35.85 | 35.48 | 35.74 | 4,020,821 | -0.35(-0.98%) |
Nov 30, 2012 | 36.30 | 36.49 | 36.07 | 36.09 | 5,824,522 | -0.25(-0.69%) |
Nov 29, 2012 | 36.03 | 36.53 | 35.91 | 36.34 | 6,586,007 | +0.44(+1.22%) |
Nov 28, 2012 | 35.21 | 35.93 | 35.10 | 35.90 | 4,997,004 | +0.55(+1.56%) |
Nov 27, 2012 | 35.13 | 35.85 | 35.06 | 35.35 | 9,495,567 | +0.24(+0.70%) |
Nov 26, 2012 | 35.01 | 35.24 | 34.87 | 35.11 | 5,405,092 | -0.19(-0.53%) |
Nov 23, 2012 | 35.00 | 35.29 | 34.98 | 35.29 | 2,050,973 | +0.41(+1.17%) |
Nov 21, 2012 | 35.04 | 35.06 | 34.70 | 34.88 | 3,574,267 | +0.04(+0.12%) |
Nov 20, 2012 | 34.74 | 34.95 | 34.30 | 34.84 | 6,185,974 | -0.33(-0.94%) |
Nov 19, 2012 | 35.27 | 35.50 | 35.00 | 35.17 | 4,885,637 | +0.55(+1.58%) |
Nov 16, 2012 | 34.60 | 34.73 | 34.22 | 34.62 | 5,442,633 | +0.04(+0.10%) |
Nov 15, 2012 | 34.71 | 35.02 | 34.43 | 34.59 | 4,729,950 | -0.17(-0.48%) |
Nov 14, 2012 | 35.78 | 35.82 | 34.62 | 34.75 | 5,990,901 | -0.81(-2.28%) |
Nov 13, 2012 | 35.63 | 36.03 | 35.51 | 35.57 | 5,786,936 | -0.31(-0.85%) |
Nov 12, 2012 | 35.77 | 36.13 | 35.68 | 35.87 | 3,472,042 | +0.14(+0.38%) |
Nov 09, 2012 | 35.31 | 36.29 | 35.26 | 35.74 | 5,545,597 | +0.26(+0.74%) |
Nov 08, 2012 | 35.78 | 35.96 | 35.38 | 35.47 | 4,907,281 | -0.36(-0.99%) |
Nov 07, 2012 | 36.28 | 36.48 | 35.78 | 35.83 | 5,934,242 | -0.84(-2.29%) |
Nov 06, 2012 | 37.20 | 37.63 | 36.58 | 36.67 | 8,377,491 | +0.68(+1.90%) |
Nov 05, 2012 | 35.57 | 36.04 | 35.35 | 35.99 | 6,107,845 | +0.49(+1.39%) |
Nov 02, 2012 | 36.12 | 36.26 | 35.44 | 35.49 | 5,902,620 | -0.41(-1.13%) |