Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 39.27 | 39.31 | 38.82 | 38.84 | 1,647,568 | -0.37(-0.94%) |
Jan 30, 2013 | 38.95 | 39.44 | 38.81 | 39.21 | 1,921,179 | +0.15(+0.39%) |
Jan 29, 2013 | 38.70 | 39.16 | 38.62 | 39.06 | 1,775,630 | +0.17(+0.45%) |
Jan 28, 2013 | 38.86 | 39.11 | 38.61 | 38.89 | 2,270,996 | +0.17(+0.43%) |
Jan 25, 2013 | 38.42 | 38.75 | 38.16 | 38.72 | 1,492,498 | +0.33(+0.86%) |
Jan 24, 2013 | 38.16 | 38.68 | 38.16 | 38.39 | 1,800,461 | +0.23(+0.61%) |
Jan 23, 2013 | 38.10 | 38.25 | 37.82 | 38.16 | 1,317,541 | -0.07(-0.18%) |
Jan 22, 2013 | 37.80 | 38.25 | 37.80 | 38.22 | 1,871,675 | +0.31(+0.82%) |
Jan 18, 2013 | 37.94 | 38.08 | 37.54 | 37.91 | 2,701,614 | +0.15(+0.40%) |
Jan 17, 2013 | 37.66 | 37.91 | 37.24 | 37.76 | 4,777,905 | +0.20(+0.54%) |
Jan 16, 2013 | 37.96 | 38.77 | 37.17 | 37.56 | 5,948,690 | -2.29(-5.74%) |
Jan 15, 2013 | 39.50 | 39.88 | 39.32 | 39.85 | 1,458,180 | +0.22(+0.55%) |
Jan 14, 2013 | 39.63 | 39.69 | 39.08 | 39.63 | 996,415 | -0.04(-0.10%) |
Jan 11, 2013 | 39.34 | 39.67 | 39.05 | 39.66 | 1,469,377 | +0.12(+0.31%) |
Jan 10, 2013 | 39.51 | 39.69 | 39.35 | 39.54 | 1,490,434 | +0.20(+0.50%) |
Jan 09, 2013 | 39.26 | 39.73 | 39.14 | 39.35 | 1,265,126 | +0.01(+0.02%) |
Jan 08, 2013 | 39.89 | 39.91 | 39.20 | 39.34 | 1,611,090 | -0.72(-1.79%) |
Jan 07, 2013 | 40.06 | 40.17 | 39.60 | 40.06 | 2,108,486 | -0.25(-0.62%) |
Jan 04, 2013 | 39.08 | 40.37 | 38.95 | 40.31 | 2,524,502 | +1.23(+3.15%) |
Jan 03, 2013 | 39.01 | 39.11 | 38.77 | 39.08 | 1,960,784 | -0.02(-0.04%) |
Jan 02, 2013 | 38.74 | 39.12 | 37.85 | 39.09 | 2,176,144 | +1.24(+3.29%) |
Dec 31, 2012 | 37.74 | 37.85 | 37.43 | 37.85 | 1,433,482 | +0.16(+0.43%) |
Dec 28, 2012 | 37.51 | 37.89 | 37.38 | 37.69 | 1,882,430 | +0.01(+0.02%) |
Dec 27, 2012 | 37.67 | 37.81 | 37.25 | 37.68 | 1,277,675 | +0.03(+0.08%) |
Dec 26, 2012 | 38.06 | 38.07 | 37.44 | 37.65 | 1,350,813 | -0.20(-0.54%) |
Dec 24, 2012 | 37.76 | 37.97 | 37.48 | 37.85 | 900,261 | +0.01(+0.02%) |
Dec 21, 2012 | 37.56 | 37.92 | 37.16 | 37.85 | 4,146,322 | -0.04(-0.10%) |
Dec 20, 2012 | 37.40 | 37.88 | 37.25 | 37.88 | 2,549,376 | +0.46(+1.23%) |
Dec 19, 2012 | 37.43 | 37.60 | 37.21 | 37.42 | 2,088,120 | +0.08(+0.22%) |
Dec 18, 2012 | 36.71 | 37.36 | 36.66 | 37.34 | 2,513,546 | +0.60(+1.62%) |
Dec 17, 2012 | 35.79 | 36.77 | 35.67 | 36.74 | 2,028,985 | +1.19(+3.35%) |
Dec 14, 2012 | 35.80 | 35.86 | 35.47 | 35.55 | 1,856,161 | -0.32(-0.90%) |
Dec 13, 2012 | 35.99 | 36.05 | 35.76 | 35.88 | 730,250 | -0.13(-0.36%) |
Dec 12, 2012 | 36.25 | 36.37 | 35.96 | 36.00 | 1,380,636 | -0.17(-0.48%) |
Dec 11, 2012 | 36.17 | 36.25 | 35.81 | 36.18 | 1,582,047 | +0.17(+0.46%) |
Dec 10, 2012 | 35.94 | 36.10 | 35.62 | 36.01 | 1,757,035 | -0.09(-0.25%) |
Dec 07, 2012 | 36.05 | 36.13 | 35.85 | 36.10 | 741,334 | +0.15(+0.42%) |
Dec 06, 2012 | 35.84 | 35.96 | 35.62 | 35.95 | 759,239 | +0.16(+0.44%) |
Dec 05, 2012 | 35.82 | 36.12 | 35.63 | 35.79 | 1,003,759 | +0.13(+0.36%) |
Dec 04, 2012 | 36.03 | 36.24 | 35.53 | 35.67 | 1,275,387 | -0.34(-0.94%) |
Nov 30, 2012 | 36.00 | 36.16 | 35.71 | 36.00 | 1,384,709 | -0.08(-0.23%) |
Nov 29, 2012 | 36.17 | 36.29 | 35.95 | 36.09 | 1,027,970 | +0.13(+0.38%) |
Nov 28, 2012 | 35.67 | 35.97 | 35.44 | 35.95 | 1,759,638 | +0.05(+0.14%) |
Nov 27, 2012 | 36.03 | 36.15 | 35.75 | 35.90 | 1,130,320 | -0.24(-0.65%) |
Nov 26, 2012 | 36.02 | 36.17 | 35.74 | 36.14 | 1,397,081 | -0.07(-0.19%) |
Nov 23, 2012 | 35.94 | 36.25 | 35.67 | 36.21 | 555,402 | +0.36(+1.00%) |
Nov 21, 2012 | 35.80 | 35.89 | 35.56 | 35.85 | 1,221,344 | +0.11(+0.29%) |
Nov 20, 2012 | 35.51 | 36.09 | 35.37 | 35.74 | 1,937,228 | +0.24(+0.68%) |
Nov 19, 2012 | 35.52 | 35.72 | 35.37 | 35.50 | 1,719,990 | +0.37(+1.07%) |
Nov 16, 2012 | 35.70 | 35.70 | 34.56 | 35.13 | 2,123,029 | +0.25(+0.71%) |
Nov 15, 2012 | 34.68 | 35.01 | 34.50 | 34.88 | 1,856,615 | +0.32(+0.93%) |
Nov 14, 2012 | 35.10 | 35.26 | 34.47 | 34.56 | 1,293,089 | -0.43(-1.22%) |
Nov 13, 2012 | 35.04 | 35.34 | 34.93 | 34.98 | 999,333 | -0.24(-0.68%) |
Nov 12, 2012 | 35.02 | 35.42 | 34.90 | 35.22 | 1,287,247 | +0.25(+0.73%) |
Nov 09, 2012 | 34.75 | 35.43 | 34.75 | 34.97 | 1,345,781 | +0.08(+0.21%) |
Nov 08, 2012 | 35.17 | 35.60 | 34.84 | 34.89 | 1,557,971 | -0.35(-1.00%) |
Nov 07, 2012 | 36.15 | 36.18 | 35.13 | 35.25 | 2,258,842 | -1.31(-3.59%) |
Nov 06, 2012 | 36.63 | 36.98 | 36.51 | 36.56 | 1,363,791 | +0.11(+0.31%) |
Nov 05, 2012 | 35.82 | 36.53 | 35.64 | 36.45 | 1,346,261 | +0.61(+1.69%) |
Nov 02, 2012 | 36.25 | 36.48 | 35.79 | 35.84 | 1,003,177 | -0.37(-1.04%) |