Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 38.00 | 38.72 | 38.00 | 38.41 | 211,255 | +0.26(+0.68%) |
Jan 30, 2013 | 39.06 | 39.12 | 37.99 | 38.15 | 122,044 | -0.81(-2.08%) |
Jan 29, 2013 | 38.65 | 39.07 | 38.56 | 38.96 | 122,339 | +0.18(+0.46%) |
Jan 28, 2013 | 38.66 | 39.36 | 38.59 | 38.78 | 143,568 | +0.06(+0.15%) |
Jan 25, 2013 | 38.92 | 39.21 | 38.45 | 38.72 | 123,436 | -0.13(-0.33%) |
Jan 24, 2013 | 38.03 | 39.08 | 38.00 | 38.85 | 114,078 | +0.76(+2.00%) |
Jan 23, 2013 | 38.53 | 38.67 | 38.03 | 38.09 | 73,160 | -0.37(-0.96%) |
Jan 22, 2013 | 38.55 | 38.74 | 38.35 | 38.46 | 133,849 | -0.21(-0.54%) |
Jan 18, 2013 | 38.46 | 39.47 | 38.34 | 38.67 | 193,855 | +0.18(+0.47%) |
Jan 17, 2013 | 38.13 | 38.60 | 38.03 | 38.49 | 127,782 | +0.58(+1.53%) |
Jan 16, 2013 | 37.87 | 38.25 | 37.66 | 37.91 | 129,934 | -0.10(-0.26%) |
Jan 15, 2013 | 37.57 | 38.25 | 36.97 | 38.01 | 128,230 | +0.27(+0.72%) |
Jan 14, 2013 | 37.61 | 37.80 | 37.42 | 37.74 | 134,664 | +0.12(+0.32%) |
Jan 11, 2013 | 37.70 | 37.80 | 37.32 | 37.62 | 272,311 | -0.04(-0.11%) |
Jan 10, 2013 | 39.09 | 39.30 | 37.00 | 37.66 | 458,276 | -1.32(-3.39%) |
Jan 09, 2013 | 39.61 | 39.99 | 38.81 | 38.98 | 185,081 | -0.62(-1.57%) |
Jan 08, 2013 | 39.21 | 39.68 | 38.70 | 39.60 | 187,052 | +0.26(+0.66%) |
Jan 07, 2013 | 39.89 | 39.95 | 39.11 | 39.34 | 152,318 | -0.49(-1.23%) |
Jan 04, 2013 | 39.84 | 40.24 | 39.47 | 39.83 | 187,393 | +0.16(+0.40%) |
Jan 03, 2013 | 40.25 | 40.40 | 39.41 | 39.67 | 246,247 | -0.58(-1.44%) |
Jan 02, 2013 | 39.93 | 40.37 | 38.91 | 40.25 | 337,274 | +1.34(+3.44%) |
Dec 31, 2012 | 37.98 | 38.98 | 37.92 | 38.91 | 278,885 | +0.87(+2.29%) |
Dec 28, 2012 | 38.32 | 38.40 | 37.85 | 38.04 | 202,895 | -0.37(-0.96%) |
Dec 27, 2012 | 38.41 | 38.65 | 37.68 | 38.41 | 224,751 | -0.06(-0.16%) |
Dec 26, 2012 | 38.44 | 38.82 | 38.18 | 38.47 | 195,298 | +0.04(+0.10%) |
Dec 24, 2012 | 38.90 | 39.04 | 38.42 | 38.43 | 81,761 | -0.75(-1.91%) |
Dec 21, 2012 | 38.92 | 39.67 | 38.56 | 39.18 | 773,758 | -0.17(-0.43%) |
Dec 20, 2012 | 39.44 | 39.79 | 39.11 | 39.35 | 189,427 | -0.19(-0.48%) |
Dec 19, 2012 | 39.79 | 40.30 | 39.44 | 39.54 | 318,790 | -0.27(-0.68%) |
Dec 18, 2012 | 37.70 | 39.87 | 37.70 | 39.81 | 286,163 | +2.05(+5.43%) |
Dec 17, 2012 | 37.60 | 37.83 | 37.35 | 37.76 | 246,163 | +0.03(+0.08%) |
Dec 14, 2012 | 37.51 | 38.34 | 37.51 | 37.73 | 171,003 | -0.03(-0.08%) |
Dec 13, 2012 | 38.05 | 38.64 | 37.70 | 37.76 | 110,465 | -0.37(-0.97%) |
Dec 12, 2012 | 38.53 | 38.68 | 38.02 | 38.13 | 140,350 | -0.22(-0.57%) |
Dec 11, 2012 | 38.25 | 38.69 | 37.77 | 38.35 | 207,841 | +0.27(+0.71%) |
Dec 10, 2012 | 38.23 | 38.50 | 37.99 | 38.08 | 162,536 | -0.14(-0.37%) |
Dec 07, 2012 | 38.62 | 38.84 | 38.09 | 38.22 | 127,329 | -0.16(-0.42%) |
Dec 06, 2012 | 37.91 | 38.63 | 37.71 | 38.38 | 152,590 | +0.45(+1.19%) |
Dec 05, 2012 | 38.27 | 38.88 | 37.87 | 37.93 | 262,503 | -0.41(-1.07%) |
Dec 04, 2012 | 38.58 | 38.87 | 37.93 | 38.34 | 227,628 | +0.11(+0.29%) |
Nov 30, 2012 | 38.08 | 38.27 | 37.63 | 38.23 | 268,333 | +0.31(+0.82%) |
Nov 29, 2012 | 37.08 | 38.16 | 37.08 | 37.92 | 224,560 | +1.16(+3.16%) |
Nov 28, 2012 | 36.09 | 36.90 | 35.74 | 36.76 | 173,984 | +0.57(+1.58%) |
Nov 27, 2012 | 35.92 | 37.23 | 35.89 | 36.19 | 252,274 | +0.51(+1.43%) |
Nov 26, 2012 | 35.80 | 35.94 | 35.50 | 35.68 | 207,084 | -0.27(-0.75%) |
Nov 23, 2012 | 35.82 | 36.15 | 35.72 | 35.95 | 180,088 | +0.30(+0.84%) |
Nov 21, 2012 | 35.58 | 35.88 | 35.35 | 35.65 | 199,127 | +0.24(+0.68%) |
Nov 20, 2012 | 35.54 | 35.64 | 34.95 | 35.41 | 176,789 | -0.31(-0.87%) |
Nov 19, 2012 | 35.66 | 36.03 | 35.45 | 35.72 | 144,670 | +0.35(+0.99%) |
Nov 16, 2012 | 34.98 | 35.72 | 34.67 | 35.37 | 243,379 | +0.20(+0.57%) |
Nov 15, 2012 | 35.54 | 36.04 | 34.78 | 35.17 | 236,683 | -0.28(-0.79%) |
Nov 14, 2012 | 36.25 | 36.67 | 35.44 | 35.45 | 232,707 | -0.37(-1.03%) |
Nov 13, 2012 | 36.03 | 36.58 | 35.66 | 35.82 | 274,033 | -0.48(-1.32%) |
Nov 12, 2012 | 36.61 | 36.94 | 36.07 | 36.30 | 225,732 | -0.10(-0.27%) |
Nov 09, 2012 | 35.86 | 36.81 | 35.69 | 36.40 | 707,783 | +0.70(+1.96%) |
Nov 08, 2012 | 37.82 | 37.89 | 35.67 | 35.70 | 403,038 | -2.25(-5.93%) |
Nov 07, 2012 | 39.39 | 40.31 | 37.83 | 37.95 | 777,435 | -2.41(-5.97%) |
Nov 06, 2012 | 40.02 | 40.74 | 39.94 | 40.36 | 449,769 | +0.22(+0.55%) |
Nov 05, 2012 | 39.86 | 40.33 | 39.49 | 40.14 | 239,615 | +0.54(+1.36%) |
Nov 02, 2012 | 39.72 | 39.75 | 38.74 | 39.60 | 217,919 | -0.11(-0.28%) |