Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 37.42 | 38.12 | 37.31 | 37.85 | 8,802,059 | +0.41(+1.09%) |
Jan 30, 2013 | 37.23 | 37.63 | 36.82 | 37.44 | 19,750,090 | +0.00(+0.00%) |
Jan 29, 2013 | 37.45 | 37.90 | 37.30 | 37.44 | 8,378,235 | -0.20(-0.54%) |
Jan 28, 2013 | 37.60 | 37.81 | 36.88 | 37.65 | 13,025,236 | -0.02(-0.06%) |
Jan 25, 2013 | 38.29 | 38.31 | 37.30 | 37.67 | 14,429,283 | -1.03(-2.65%) |
Jan 24, 2013 | 38.61 | 38.94 | 38.56 | 38.69 | 6,611,091 | +0.17(+0.44%) |
Jan 23, 2013 | 38.12 | 38.54 | 38.06 | 38.53 | 8,255,043 | +0.47(+1.24%) |
Jan 22, 2013 | 37.84 | 38.35 | 37.68 | 38.05 | 7,088,394 | +0.08(+0.21%) |
Jan 18, 2013 | 38.12 | 38.16 | 37.83 | 37.97 | 7,723,890 | -0.15(-0.38%) |
Jan 17, 2013 | 38.58 | 38.61 | 37.91 | 38.12 | 9,750,701 | -0.32(-0.83%) |
Jan 16, 2013 | 38.43 | 38.61 | 38.39 | 38.44 | 5,198,858 | -0.24(-0.63%) |
Jan 15, 2013 | 38.48 | 38.78 | 38.40 | 38.68 | 4,598,995 | +0.13(+0.33%) |
Jan 14, 2013 | 39.02 | 39.15 | 38.50 | 38.55 | 5,975,057 | -0.42(-1.08%) |
Jan 11, 2013 | 38.53 | 39.03 | 38.20 | 38.97 | 6,830,342 | +0.36(+0.94%) |
Jan 10, 2013 | 38.06 | 38.77 | 38.04 | 38.61 | 8,528,160 | +0.83(+2.21%) |
Jan 09, 2013 | 37.92 | 38.11 | 37.35 | 37.78 | 12,785,278 | +0.07(+0.18%) |
Jan 08, 2013 | 37.34 | 37.94 | 37.34 | 37.71 | 21,399,430 | -1.65(-4.20%) |
Jan 07, 2013 | 39.42 | 39.60 | 38.68 | 39.36 | 6,499,800 | -0.25(-0.63%) |
Jan 04, 2013 | 39.10 | 39.69 | 38.76 | 39.61 | 4,689,956 | +0.43(+1.10%) |
Jan 03, 2013 | 38.92 | 39.46 | 38.81 | 39.18 | 4,531,078 | +0.24(+0.63%) |
Jan 02, 2013 | 38.85 | 38.94 | 38.45 | 38.94 | 7,548,520 | +0.44(+1.14%) |
Dec 31, 2012 | 37.53 | 38.54 | 37.43 | 38.50 | 5,755,557 | +0.97(+2.60%) |
Dec 28, 2012 | 37.72 | 37.86 | 37.52 | 37.53 | 4,836,111 | -0.43(-1.13%) |
Dec 27, 2012 | 37.85 | 38.15 | 37.54 | 37.96 | 5,787,751 | +0.24(+0.65%) |
Dec 26, 2012 | 37.69 | 37.89 | 37.46 | 37.71 | 5,000,552 | +0.02(+0.05%) |
Dec 24, 2012 | 37.53 | 37.83 | 37.35 | 37.69 | 4,649,316 | +0.66(+1.77%) |
Dec 21, 2012 | 38.01 | 38.04 | 36.57 | 37.04 | 20,690,214 | -1.51(-3.93%) |
Dec 20, 2012 | 38.92 | 38.94 | 38.17 | 38.55 | 10,433,698 | -0.39(-1.00%) |
Dec 19, 2012 | 39.92 | 39.93 | 38.94 | 38.94 | 13,535,737 | -1.10(-2.74%) |
Dec 18, 2012 | 40.21 | 40.79 | 39.95 | 40.04 | 9,068,467 | -0.01(-0.03%) |
Dec 17, 2012 | 39.49 | 40.06 | 39.31 | 40.05 | 6,339,010 | +0.68(+1.72%) |
Dec 14, 2012 | 39.35 | 39.69 | 39.29 | 39.37 | 6,527,836 | +0.06(+0.15%) |
Dec 13, 2012 | 39.92 | 39.95 | 39.21 | 39.31 | 7,360,213 | +0.09(+0.24%) |
Dec 12, 2012 | 39.54 | 39.57 | 39.14 | 39.22 | 6,209,747 | +0.07(+0.18%) |
Dec 11, 2012 | 38.54 | 39.35 | 38.43 | 39.15 | 7,345,687 | +0.74(+1.92%) |
Dec 10, 2012 | 38.61 | 38.77 | 38.13 | 38.41 | 7,049,860 | -0.03(-0.08%) |
Dec 07, 2012 | 38.96 | 39.20 | 38.30 | 38.44 | 6,757,850 | -0.36(-0.93%) |
Dec 06, 2012 | 38.27 | 39.48 | 38.00 | 38.80 | 8,412,530 | +0.59(+1.55%) |
Dec 05, 2012 | 38.40 | 38.54 | 37.94 | 38.21 | 6,458,038 | +0.01(+0.02%) |
Dec 04, 2012 | 38.64 | 38.76 | 37.89 | 38.20 | 10,141,202 | -0.69(-1.77%) |
Nov 30, 2012 | 39.14 | 39.54 | 38.69 | 38.90 | 32,269,224 | -4.28(-9.92%) |
Nov 29, 2012 | 42.90 | 43.34 | 42.54 | 43.18 | 5,165,708 | +0.34(+0.78%) |
Nov 28, 2012 | 42.72 | 43.00 | 42.35 | 42.84 | 4,409,073 | +0.05(+0.12%) |
Nov 27, 2012 | 42.75 | 43.16 | 42.65 | 42.79 | 3,277,253 | +0.10(+0.23%) |
Nov 26, 2012 | 42.79 | 42.82 | 42.36 | 42.69 | 4,462,087 | -0.21(-0.50%) |
Nov 23, 2012 | 42.91 | 43.11 | 42.69 | 42.91 | 3,339,511 | +0.27(+0.64%) |
Nov 21, 2012 | 42.19 | 42.84 | 42.10 | 42.63 | 4,715,049 | +0.66(+1.57%) |
Nov 20, 2012 | 42.26 | 42.26 | 41.46 | 41.97 | 5,431,119 | -0.54(-1.27%) |
Nov 19, 2012 | 42.22 | 42.52 | 42.05 | 42.51 | 3,358,121 | +0.83(+1.99%) |
Nov 16, 2012 | 41.25 | 41.83 | 40.91 | 41.68 | 6,042,516 | +0.45(+1.10%) |
Nov 15, 2012 | 41.26 | 41.77 | 41.09 | 41.23 | 3,982,724 | -0.12(-0.28%) |
Nov 14, 2012 | 42.29 | 42.48 | 41.19 | 41.35 | 6,508,271 | -0.81(-1.91%) |
Nov 13, 2012 | 42.00 | 42.71 | 41.77 | 42.15 | 4,490,078 | -0.03(-0.08%) |
Nov 12, 2012 | 41.84 | 42.29 | 41.48 | 42.19 | 5,114,117 | +0.46(+1.10%) |
Nov 09, 2012 | 41.21 | 42.18 | 40.83 | 41.73 | 5,428,299 | +0.48(+1.17%) |
Nov 08, 2012 | 41.41 | 41.60 | 40.99 | 41.25 | 5,251,490 | -0.43(-1.03%) |
Nov 07, 2012 | 41.99 | 42.33 | 41.49 | 41.68 | 4,470,992 | -0.74(-1.74%) |
Nov 06, 2012 | 42.09 | 42.50 | 42.05 | 42.41 | 4,347,838 | +0.50(+1.19%) |
Nov 05, 2012 | 41.68 | 42.03 | 41.53 | 41.92 | 3,787,563 | +0.10(+0.24%) |
Nov 02, 2012 | 42.48 | 42.83 | 41.79 | 41.82 | 5,262,504 | -0.41(-0.96%) |