Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 39.89 | 40.06 | 38.95 | 39.08 | 25,114,972 | -2.08(-5.06%) |
Jan 30, 2013 | 41.55 | 41.81 | 41.05 | 41.16 | 10,081,629 | -0.38(-0.92%) |
Jan 29, 2013 | 41.10 | 41.61 | 41.06 | 41.55 | 10,928,092 | +0.61(+1.50%) |
Jan 28, 2013 | 41.02 | 41.06 | 40.55 | 40.93 | 7,256,221 | -0.21(-0.51%) |
Jan 25, 2013 | 40.75 | 41.17 | 40.66 | 41.14 | 8,164,555 | +0.44(+1.08%) |
Jan 24, 2013 | 40.21 | 40.82 | 40.11 | 40.70 | 10,520,095 | +0.58(+1.44%) |
Jan 23, 2013 | 40.32 | 40.37 | 40.04 | 40.13 | 6,668,548 | -0.29(-0.72%) |
Jan 22, 2013 | 39.96 | 40.41 | 39.87 | 40.41 | 6,915,344 | +0.48(+1.20%) |
Jan 18, 2013 | 39.80 | 40.00 | 39.73 | 39.94 | 7,879,791 | +0.09(+0.22%) |
Jan 17, 2013 | 39.83 | 39.97 | 39.52 | 39.85 | 7,865,440 | +0.18(+0.44%) |
Jan 16, 2013 | 39.71 | 39.85 | 39.57 | 39.67 | 8,307,905 | -0.10(-0.25%) |
Jan 15, 2013 | 39.35 | 39.81 | 39.28 | 39.77 | 9,172,256 | +0.38(+0.96%) |
Jan 14, 2013 | 39.22 | 39.45 | 39.21 | 39.40 | 6,196,197 | +0.13(+0.34%) |
Jan 11, 2013 | 39.30 | 39.32 | 39.10 | 39.26 | 5,883,948 | -0.16(-0.39%) |
Jan 10, 2013 | 39.44 | 39.51 | 39.16 | 39.42 | 8,065,354 | +0.17(+0.43%) |
Jan 09, 2013 | 39.48 | 39.53 | 39.19 | 39.25 | 6,168,066 | -0.08(-0.21%) |
Jan 08, 2013 | 39.75 | 39.82 | 39.25 | 39.33 | 9,109,753 | -0.54(-1.35%) |
Jan 07, 2013 | 40.18 | 40.23 | 39.78 | 39.87 | 8,147,955 | -0.44(-1.10%) |
Jan 04, 2013 | 39.95 | 40.36 | 39.92 | 40.31 | 7,164,667 | +0.44(+1.12%) |
Jan 03, 2013 | 39.85 | 40.07 | 39.67 | 39.87 | 6,497,173 | -0.03(-0.07%) |
Jan 02, 2013 | 39.62 | 39.91 | 39.07 | 39.90 | 9,295,772 | +0.82(+2.10%) |
Dec 31, 2012 | 38.39 | 39.08 | 38.30 | 39.07 | 10,173,677 | +0.62(+1.61%) |
Dec 28, 2012 | 38.83 | 38.88 | 38.41 | 38.45 | 7,215,588 | -0.56(-1.43%) |
Dec 27, 2012 | 39.08 | 39.21 | 38.54 | 39.01 | 7,539,319 | -0.03(-0.09%) |
Dec 26, 2012 | 39.50 | 39.53 | 39.00 | 39.05 | 7,066,642 | -0.33(-0.84%) |
Dec 24, 2012 | 39.46 | 39.55 | 39.30 | 39.38 | 3,148,484 | -0.11(-0.29%) |
Dec 21, 2012 | 39.44 | 39.77 | 39.22 | 39.49 | 22,692,876 | -0.45(-1.13%) |
Dec 20, 2012 | 39.96 | 40.09 | 39.44 | 39.94 | 10,603,109 | +0.05(+0.14%) |
Dec 19, 2012 | 39.98 | 40.19 | 39.89 | 39.89 | 10,210,050 | -0.07(-0.17%) |
Dec 18, 2012 | 39.23 | 39.98 | 39.20 | 39.96 | 10,847,146 | +0.69(+1.75%) |
Dec 17, 2012 | 39.07 | 39.53 | 38.86 | 39.27 | 8,139,697 | +0.40(+1.02%) |
Dec 14, 2012 | 38.80 | 39.02 | 38.78 | 38.87 | 5,725,561 | -0.13(-0.33%) |
Dec 13, 2012 | 39.15 | 39.17 | 38.76 | 39.00 | 9,002,578 | -0.22(-0.55%) |
Dec 12, 2012 | 39.32 | 39.59 | 39.14 | 39.22 | 8,133,158 | +0.05(+0.14%) |
Dec 11, 2012 | 39.09 | 39.34 | 38.98 | 39.16 | 7,133,095 | +0.16(+0.41%) |
Dec 10, 2012 | 38.80 | 39.13 | 38.80 | 39.00 | 7,907,801 | -0.04(-0.10%) |
Dec 07, 2012 | 38.74 | 39.04 | 38.68 | 39.04 | 7,928,142 | +0.40(+1.03%) |
Dec 06, 2012 | 38.53 | 38.75 | 38.35 | 38.64 | 9,921,529 | +0.11(+0.30%) |
Dec 05, 2012 | 38.30 | 38.82 | 38.17 | 38.53 | 8,980,102 | +0.23(+0.60%) |
Dec 04, 2012 | 38.45 | 38.54 | 38.12 | 38.30 | 8,038,082 | -0.07(-0.18%) |
Nov 30, 2012 | 38.49 | 38.54 | 38.24 | 38.37 | 11,321,220 | -0.03(-0.07%) |
Nov 29, 2012 | 38.62 | 38.66 | 38.32 | 38.39 | 6,527,612 | -0.05(-0.14%) |
Nov 28, 2012 | 37.69 | 38.45 | 37.59 | 38.45 | 10,638,113 | +0.59(+1.57%) |
Nov 27, 2012 | 38.18 | 38.41 | 37.83 | 37.85 | 10,682,516 | -0.42(-1.09%) |
Nov 26, 2012 | 37.89 | 38.27 | 37.74 | 38.27 | 8,132,902 | +0.09(+0.23%) |
Nov 23, 2012 | 37.94 | 38.20 | 37.79 | 38.18 | 3,053,189 | +0.42(+1.11%) |
Nov 21, 2012 | 37.61 | 37.77 | 37.42 | 37.77 | 4,935,575 | +0.28(+0.75%) |
Nov 20, 2012 | 37.48 | 37.52 | 37.17 | 37.48 | 6,577,773 | -0.07(-0.18%) |
Nov 19, 2012 | 37.52 | 37.74 | 37.35 | 37.55 | 8,422,693 | +0.47(+1.27%) |
Nov 16, 2012 | 36.77 | 37.15 | 36.35 | 37.08 | 13,273,458 | +0.30(+0.81%) |
Nov 15, 2012 | 36.82 | 37.15 | 36.47 | 36.78 | 11,277,580 | -0.12(-0.33%) |
Nov 14, 2012 | 37.31 | 37.53 | 36.83 | 36.90 | 9,477,319 | -0.39(-1.05%) |
Nov 13, 2012 | 37.27 | 37.73 | 37.23 | 37.30 | 6,626,207 | -0.20(-0.52%) |
Nov 12, 2012 | 37.62 | 37.77 | 37.36 | 37.49 | 5,920,402 | -0.02(-0.05%) |
Nov 09, 2012 | 37.52 | 37.91 | 37.47 | 37.51 | 8,453,220 | -0.13(-0.34%) |
Nov 08, 2012 | 38.23 | 38.40 | 37.63 | 37.64 | 9,030,375 | -0.61(-1.60%) |
Nov 07, 2012 | 38.70 | 38.78 | 38.12 | 38.25 | 11,771,383 | -0.98(-2.49%) |
Nov 06, 2012 | 38.78 | 39.36 | 38.72 | 39.23 | 11,018,604 | +0.46(+1.20%) |
Nov 05, 2012 | 38.74 | 38.96 | 38.60 | 38.76 | 7,096,404 | -0.08(-0.21%) |
Nov 02, 2012 | 39.49 | 39.62 | 38.78 | 38.85 | 16,931,718 | -0.52(-1.32%) |