Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 42.69 | 43.47 | 42.49 | 43.28 | 259,377 | +0.60(+1.41%) |
Jan 30, 2013 | 42.18 | 42.92 | 42.16 | 42.68 | 245,619 | +0.59(+1.40%) |
Jan 29, 2013 | 41.95 | 42.14 | 41.18 | 42.09 | 253,443 | -0.03(-0.07%) |
Jan 28, 2013 | 43.02 | 43.29 | 42.01 | 42.12 | 427,494 | -0.74(-1.73%) |
Jan 25, 2013 | 43.06 | 43.19 | 42.63 | 42.86 | 155,619 | -0.14(-0.33%) |
Jan 24, 2013 | 41.70 | 43.13 | 41.70 | 43.00 | 168,751 | +1.20(+2.87%) |
Jan 23, 2013 | 41.93 | 42.08 | 41.72 | 41.80 | 146,855 | +0.08(+0.19%) |
Jan 22, 2013 | 41.46 | 41.86 | 41.46 | 41.72 | 100,701 | +0.19(+0.46%) |
Jan 18, 2013 | 41.28 | 41.62 | 41.28 | 41.53 | 138,501 | +0.21(+0.51%) |
Jan 17, 2013 | 41.17 | 41.56 | 41.17 | 41.32 | 215,530 | +0.21(+0.51%) |
Jan 16, 2013 | 40.97 | 41.34 | 40.97 | 41.11 | 88,101 | -0.03(-0.07%) |
Jan 15, 2013 | 40.87 | 41.41 | 40.53 | 41.14 | 165,671 | +0.16(+0.39%) |
Jan 14, 2013 | 41.15 | 41.37 | 40.80 | 40.98 | 95,702 | -0.32(-0.77%) |
Jan 11, 2013 | 41.22 | 41.54 | 41.07 | 41.30 | 251,782 | +0.15(+0.36%) |
Jan 10, 2013 | 41.47 | 41.47 | 40.85 | 41.15 | 89,796 | -0.22(-0.53%) |
Jan 09, 2013 | 41.08 | 41.44 | 40.90 | 41.37 | 68,816 | +0.44(+1.08%) |
Jan 08, 2013 | 40.65 | 41.06 | 40.65 | 40.93 | 112,590 | +0.03(+0.07%) |
Jan 07, 2013 | 40.57 | 41.00 | 40.31 | 40.90 | 90,581 | +0.23(+0.56%) |
Jan 04, 2013 | 40.51 | 41.18 | 40.39 | 40.67 | 145,944 | -0.33(-0.80%) |
Jan 03, 2013 | 40.79 | 41.37 | 40.76 | 41.00 | 99,849 | +0.04(+0.10%) |
Jan 02, 2013 | 40.71 | 40.98 | 40.04 | 40.96 | 213,748 | +1.70(+4.33%) |
Dec 31, 2012 | 39.09 | 39.39 | 38.84 | 39.26 | 150,856 | +0.15(+0.38%) |
Dec 28, 2012 | 39.14 | 39.34 | 38.93 | 39.11 | 114,846 | -0.26(-0.66%) |
Dec 27, 2012 | 39.36 | 39.53 | 38.58 | 39.37 | 128,768 | +0.15(+0.38%) |
Dec 26, 2012 | 39.88 | 39.93 | 39.17 | 39.22 | 138,182 | -0.53(-1.33%) |
Dec 24, 2012 | 39.62 | 40.03 | 39.57 | 39.75 | 63,685 | +0.01(+0.03%) |
Dec 21, 2012 | 39.20 | 40.03 | 39.00 | 39.74 | 737,926 | -0.29(-0.72%) |
Dec 20, 2012 | 39.64 | 40.26 | 39.64 | 40.03 | 198,223 | +0.48(+1.21%) |
Dec 19, 2012 | 39.80 | 40.34 | 39.44 | 39.55 | 154,121 | -0.39(-0.98%) |
Dec 18, 2012 | 39.05 | 39.98 | 38.97 | 39.94 | 161,470 | +0.86(+2.20%) |
Dec 17, 2012 | 38.88 | 39.21 | 38.57 | 39.08 | 125,234 | +0.26(+0.67%) |
Dec 14, 2012 | 39.09 | 39.28 | 38.72 | 38.82 | 112,860 | -0.27(-0.69%) |
Dec 13, 2012 | 39.68 | 39.86 | 38.97 | 39.09 | 149,483 | -0.64(-1.61%) |
Dec 12, 2012 | 40.35 | 40.41 | 39.68 | 39.73 | 63,687 | -0.44(-1.10%) |
Dec 11, 2012 | 40.07 | 40.36 | 39.90 | 40.17 | 80,533 | +0.32(+0.80%) |
Dec 10, 2012 | 39.61 | 39.95 | 39.36 | 39.85 | 130,887 | +0.37(+0.94%) |
Dec 07, 2012 | 39.84 | 40.00 | 39.25 | 39.48 | 55,598 | -0.30(-0.75%) |
Dec 06, 2012 | 39.79 | 40.05 | 39.66 | 39.78 | 74,763 | +0.09(+0.23%) |
Dec 05, 2012 | 39.85 | 39.94 | 39.23 | 39.69 | 105,583 | -0.26(-0.65%) |
Dec 04, 2012 | 39.51 | 40.12 | 39.51 | 39.95 | 94,923 | +1.00(+2.57%) |
Nov 30, 2012 | 38.93 | 39.10 | 38.53 | 38.95 | 317,833 | -0.03(-0.08%) |
Nov 29, 2012 | 38.50 | 38.99 | 38.00 | 38.98 | 68,127 | +0.76(+1.99%) |
Nov 28, 2012 | 38.37 | 38.55 | 38.19 | 38.22 | 173,406 | -0.47(-1.21%) |
Nov 27, 2012 | 38.70 | 38.97 | 38.40 | 38.69 | 75,467 | -0.20(-0.51%) |
Nov 26, 2012 | 38.72 | 39.35 | 38.67 | 38.89 | 72,741 | -0.17(-0.44%) |
Nov 23, 2012 | 38.40 | 39.11 | 38.06 | 39.06 | 31,756 | +0.72(+1.88%) |
Nov 21, 2012 | 38.00 | 38.35 | 37.76 | 38.34 | 38,251 | +0.31(+0.82%) |
Nov 20, 2012 | 37.72 | 38.03 | 37.48 | 38.03 | 81,867 | +0.26(+0.69%) |
Nov 19, 2012 | 37.51 | 37.80 | 37.50 | 37.77 | 88,424 | +0.51(+1.37%) |
Nov 16, 2012 | 37.42 | 37.59 | 37.06 | 37.26 | 131,763 | -0.03(-0.08%) |
Nov 15, 2012 | 37.09 | 37.36 | 37.06 | 37.29 | 101,775 | +0.26(+0.70%) |
Nov 14, 2012 | 37.77 | 37.86 | 37.01 | 37.03 | 80,245 | -0.62(-1.65%) |
Nov 13, 2012 | 37.68 | 38.10 | 37.57 | 37.65 | 70,856 | -0.24(-0.63%) |
Nov 12, 2012 | 38.18 | 38.47 | 37.62 | 37.89 | 117,215 | -0.24(-0.63%) |
Nov 09, 2012 | 37.73 | 38.28 | 37.00 | 38.13 | 171,452 | +0.30(+0.79%) |
Nov 08, 2012 | 37.81 | 38.27 | 37.61 | 37.83 | 117,254 | +0.05(+0.13%) |
Nov 07, 2012 | 38.00 | 38.03 | 37.51 | 37.78 | 156,803 | -0.51(-1.33%) |
Nov 06, 2012 | 37.52 | 39.12 | 36.70 | 38.29 | 498,199 | +1.79(+4.90%) |
Nov 05, 2012 | 36.15 | 36.81 | 36.12 | 36.50 | 159,702 | +0.40(+1.11%) |
Nov 02, 2012 | 37.00 | 37.10 | 36.03 | 36.10 | 322,590 | -0.88(-2.38%) |