Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 41.92 | 42.08 | 41.56 | 41.79 | 383,065 | -0.40(-0.95%) |
Jan 30, 2013 | 42.55 | 42.56 | 42.00 | 42.19 | 998,700 | -0.29(-0.68%) |
Jan 29, 2013 | 41.73 | 42.60 | 41.44 | 42.48 | 1,199,776 | +0.77(+1.86%) |
Jan 28, 2013 | 41.64 | 41.74 | 40.33 | 41.70 | 897,845 | +0.13(+0.31%) |
Jan 25, 2013 | 41.27 | 41.58 | 40.67 | 41.57 | 640,958 | +0.22(+0.54%) |
Jan 24, 2013 | 41.89 | 42.15 | 41.16 | 41.35 | 954,425 | -0.50(-1.20%) |
Jan 23, 2013 | 41.34 | 43.05 | 41.28 | 41.85 | 1,171,648 | +0.52(+1.26%) |
Jan 22, 2013 | 40.61 | 41.49 | 40.56 | 41.33 | 859,529 | +0.64(+1.58%) |
Jan 18, 2013 | 39.54 | 40.99 | 39.54 | 40.69 | 698,292 | +1.08(+2.73%) |
Jan 17, 2013 | 39.57 | 40.08 | 39.25 | 39.60 | 541,510 | +0.24(+0.62%) |
Jan 16, 2013 | 39.20 | 39.79 | 38.75 | 39.36 | 634,711 | +0.02(+0.05%) |
Jan 15, 2013 | 39.00 | 39.80 | 38.96 | 39.34 | 386,200 | +0.29(+0.74%) |
Jan 14, 2013 | 38.79 | 39.27 | 38.50 | 39.05 | 527,651 | +0.20(+0.50%) |
Jan 11, 2013 | 39.17 | 39.26 | 38.65 | 38.86 | 510,571 | -0.32(-0.81%) |
Jan 10, 2013 | 40.07 | 40.50 | 38.91 | 39.17 | 994,365 | -0.68(-1.71%) |
Jan 09, 2013 | 38.60 | 40.07 | 38.48 | 39.86 | 787,479 | +1.18(+3.04%) |
Jan 08, 2013 | 38.77 | 38.99 | 37.97 | 38.68 | 928,873 | +0.04(+0.10%) |
Jan 07, 2013 | 38.88 | 38.91 | 38.24 | 38.64 | 758,715 | -0.40(-1.03%) |
Jan 04, 2013 | 39.27 | 39.36 | 38.68 | 39.04 | 646,393 | -0.10(-0.26%) |
Jan 03, 2013 | 38.64 | 39.47 | 38.58 | 39.15 | 700,816 | +0.52(+1.35%) |
Jan 02, 2013 | 39.02 | 39.17 | 37.67 | 38.62 | 2,026,628 | -0.54(-1.38%) |
Dec 31, 2012 | 39.07 | 39.18 | 38.53 | 39.17 | 651,496 | +0.21(+0.53%) |
Dec 28, 2012 | 38.89 | 39.22 | 38.77 | 38.96 | 557,155 | -0.27(-0.69%) |
Dec 27, 2012 | 38.50 | 39.35 | 38.32 | 39.23 | 1,252,691 | +0.77(+2.01%) |
Dec 26, 2012 | 38.62 | 39.31 | 38.26 | 38.46 | 1,551,118 | -0.15(-0.39%) |
Dec 24, 2012 | 38.38 | 38.81 | 37.80 | 38.60 | 321,184 | +0.04(+0.10%) |
Dec 21, 2012 | 37.05 | 38.66 | 36.60 | 38.57 | 3,711,072 | +0.85(+2.25%) |
Dec 20, 2012 | 37.20 | 38.35 | 37.01 | 37.72 | 929,447 | +0.26(+0.70%) |
Dec 19, 2012 | 37.57 | 38.73 | 36.52 | 37.46 | 2,020,474 | -0.03(-0.07%) |
Dec 18, 2012 | 36.94 | 37.60 | 36.77 | 37.48 | 1,484,695 | +0.91(+2.48%) |
Dec 17, 2012 | 36.03 | 36.68 | 35.84 | 36.58 | 404,443 | +0.54(+1.50%) |
Dec 14, 2012 | 35.33 | 36.47 | 35.33 | 36.04 | 539,638 | +0.57(+1.61%) |
Dec 13, 2012 | 34.61 | 36.00 | 34.61 | 35.47 | 849,433 | +0.27(+0.77%) |
Dec 12, 2012 | 35.24 | 35.39 | 34.68 | 35.20 | 488,035 | +0.45(+1.29%) |
Dec 11, 2012 | 34.89 | 35.27 | 34.32 | 34.75 | 1,685,522 | -0.35(-0.98%) |
Dec 10, 2012 | 35.21 | 35.24 | 34.60 | 35.10 | 629,728 | -0.11(-0.32%) |
Dec 07, 2012 | 34.13 | 35.30 | 34.07 | 35.21 | 1,394,094 | +0.73(+2.11%) |
Dec 06, 2012 | 34.65 | 34.76 | 33.93 | 34.48 | 715,363 | -0.01(-0.03%) |
Dec 05, 2012 | 35.47 | 35.47 | 34.35 | 34.49 | 810,401 | -0.75(-2.12%) |
Dec 04, 2012 | 35.21 | 35.28 | 34.72 | 35.24 | 604,962 | +0.04(+0.11%) |
Nov 30, 2012 | 34.96 | 35.47 | 34.92 | 35.20 | 359,225 | +0.37(+1.07%) |
Nov 29, 2012 | 34.79 | 35.44 | 34.19 | 34.82 | 673,833 | +0.55(+1.61%) |
Nov 28, 2012 | 33.70 | 34.54 | 32.95 | 34.27 | 759,451 | +0.29(+0.85%) |
Nov 27, 2012 | 34.21 | 34.54 | 33.83 | 33.98 | 338,850 | +0.11(+0.33%) |
Nov 26, 2012 | 33.48 | 34.91 | 33.46 | 33.87 | 456,646 | -0.20(-0.58%) |
Nov 23, 2012 | 33.76 | 34.12 | 33.67 | 34.07 | 251,833 | +0.30(+0.88%) |
Nov 21, 2012 | 33.88 | 34.26 | 33.42 | 33.77 | 621,185 | -0.49(-1.42%) |
Nov 20, 2012 | 34.89 | 34.99 | 33.97 | 34.26 | 1,399,373 | -0.34(-0.97%) |
Nov 19, 2012 | 34.72 | 34.77 | 33.46 | 34.59 | 1,096,248 | +1.46(+4.39%) |
Nov 16, 2012 | 33.00 | 34.03 | 32.07 | 33.14 | 1,044,972 | +0.71(+2.19%) |
Nov 15, 2012 | 32.86 | 33.51 | 31.18 | 32.43 | 1,478,829 | -0.67(-2.03%) |
Nov 14, 2012 | 33.84 | 34.18 | 32.97 | 33.10 | 1,021,272 | -0.97(-2.85%) |
Nov 13, 2012 | 33.23 | 35.19 | 32.97 | 34.07 | 366,003 | -0.51(-1.48%) |
Nov 12, 2012 | 34.59 | 35.30 | 34.25 | 34.58 | 321,860 | -0.72(-2.04%) |
Nov 09, 2012 | 34.96 | 35.92 | 32.89 | 35.30 | 878,153 | -0.84(-2.32%) |
Nov 08, 2012 | 36.29 | 36.44 | 36.06 | 36.14 | 438,169 | -0.52(-1.43%) |
Nov 07, 2012 | 35.98 | 36.74 | 35.52 | 36.66 | 695,166 | -0.07(-0.20%) |
Nov 06, 2012 | 36.52 | 37.12 | 36.00 | 36.74 | 943,718 | +0.43(+1.18%) |
Nov 05, 2012 | 36.56 | 36.78 | 35.06 | 36.31 | 1,358,145 | +1.08(+3.07%) |
Nov 02, 2012 | 33.51 | 35.54 | 33.40 | 35.23 | 2,071,990 | +1.66(+4.95%) |