Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 41.98 | 43.17 | 41.67 | 42.29 | 411,413 | +0.21(+0.50%) |
Jan 30, 2013 | 42.75 | 43.12 | 41.88 | 42.08 | 313,976 | -0.68(-1.59%) |
Jan 29, 2013 | 42.52 | 43.24 | 42.50 | 42.76 | 364,164 | +0.32(+0.74%) |
Jan 28, 2013 | 42.43 | 42.58 | 42.20 | 42.45 | 302,473 | -0.02(-0.06%) |
Jan 25, 2013 | 42.43 | 42.70 | 41.68 | 42.47 | 394,867 | +0.27(+0.65%) |
Jan 24, 2013 | 42.19 | 42.63 | 41.95 | 42.20 | 361,006 | -0.11(-0.27%) |
Jan 23, 2013 | 42.58 | 42.58 | 42.01 | 42.31 | 304,888 | -0.24(-0.57%) |
Jan 22, 2013 | 42.19 | 42.73 | 42.03 | 42.55 | 425,400 | +0.38(+0.90%) |
Jan 18, 2013 | 41.72 | 42.20 | 41.54 | 42.17 | 455,856 | +0.53(+1.26%) |
Jan 17, 2013 | 42.12 | 42.33 | 41.57 | 41.65 | 1,224,787 | -0.38(-0.90%) |
Jan 16, 2013 | 40.78 | 42.29 | 40.32 | 42.03 | 2,560,798 | -1.55(-3.56%) |
Jan 15, 2013 | 42.41 | 43.74 | 42.41 | 43.58 | 331,157 | +0.78(+1.83%) |
Jan 14, 2013 | 43.30 | 43.68 | 42.65 | 42.79 | 440,900 | -0.70(-1.60%) |
Jan 11, 2013 | 43.22 | 43.60 | 42.76 | 43.49 | 456,711 | +0.08(+0.19%) |
Jan 10, 2013 | 43.98 | 44.08 | 43.04 | 43.41 | 560,826 | -0.23(-0.54%) |
Jan 09, 2013 | 43.29 | 43.85 | 42.77 | 43.64 | 538,655 | +0.69(+1.60%) |
Jan 08, 2013 | 43.48 | 43.56 | 42.84 | 42.96 | 462,981 | -0.48(-1.12%) |
Jan 07, 2013 | 43.00 | 43.60 | 42.89 | 43.44 | 590,887 | +0.08(+0.19%) |
Jan 04, 2013 | 42.54 | 43.43 | 42.42 | 43.36 | 549,101 | +0.82(+1.92%) |
Jan 03, 2013 | 43.10 | 43.24 | 42.38 | 42.54 | 298,110 | -0.57(-1.33%) |
Jan 02, 2013 | 43.06 | 43.12 | 42.63 | 43.12 | 473,549 | +1.45(+3.49%) |
Dec 31, 2012 | 40.56 | 41.98 | 40.53 | 41.66 | 388,558 | +1.12(+2.77%) |
Dec 28, 2012 | 40.56 | 40.89 | 40.43 | 40.54 | 523,777 | -0.10(-0.26%) |
Dec 27, 2012 | 41.68 | 41.77 | 40.31 | 40.64 | 574,355 | -0.76(-1.83%) |
Dec 26, 2012 | 41.56 | 41.78 | 41.22 | 41.40 | 555,508 | +0.06(+0.14%) |
Dec 24, 2012 | 41.74 | 41.99 | 40.98 | 41.35 | 289,028 | -0.27(-0.66%) |
Dec 21, 2012 | 42.15 | 42.23 | 41.22 | 41.62 | 944,426 | -0.48(-1.15%) |
Dec 20, 2012 | 41.66 | 42.29 | 41.53 | 42.11 | 583,280 | +0.43(+1.03%) |
Dec 19, 2012 | 41.95 | 41.99 | 41.32 | 41.68 | 419,338 | -0.22(-0.52%) |
Dec 18, 2012 | 40.78 | 42.01 | 40.78 | 41.90 | 835,127 | +1.11(+2.71%) |
Dec 17, 2012 | 40.41 | 40.95 | 40.24 | 40.79 | 436,632 | +0.36(+0.90%) |
Dec 14, 2012 | 40.51 | 40.70 | 40.07 | 40.43 | 533,443 | +0.64(+1.60%) |
Dec 13, 2012 | 40.19 | 40.74 | 39.53 | 39.79 | 462,147 | -0.43(-1.07%) |
Dec 12, 2012 | 40.01 | 41.20 | 39.87 | 40.22 | 896,368 | +0.21(+0.53%) |
Dec 11, 2012 | 39.48 | 40.22 | 39.47 | 40.01 | 651,842 | +0.74(+1.87%) |
Dec 10, 2012 | 38.75 | 39.45 | 38.71 | 39.27 | 357,014 | +0.19(+0.50%) |
Dec 07, 2012 | 38.87 | 39.38 | 38.64 | 39.08 | 322,863 | +0.48(+1.24%) |
Dec 06, 2012 | 38.63 | 38.90 | 38.32 | 38.60 | 379,579 | -0.07(-0.19%) |
Dec 05, 2012 | 38.87 | 39.11 | 38.51 | 38.67 | 570,098 | -0.11(-0.29%) |
Dec 04, 2012 | 38.41 | 39.09 | 38.33 | 38.79 | 545,843 | -0.38(-0.97%) |
Nov 30, 2012 | 38.67 | 39.22 | 38.67 | 39.17 | 835,436 | +0.40(+1.04%) |
Nov 29, 2012 | 37.91 | 38.76 | 37.70 | 38.76 | 923,668 | +1.18(+3.14%) |
Nov 28, 2012 | 36.85 | 37.62 | 36.43 | 37.58 | 524,303 | +0.41(+1.11%) |
Nov 27, 2012 | 37.20 | 37.65 | 37.14 | 37.17 | 455,449 | -0.27(-0.71%) |
Nov 26, 2012 | 37.46 | 37.56 | 36.76 | 37.44 | 517,279 | -0.09(-0.24%) |
Nov 23, 2012 | 37.46 | 37.57 | 36.94 | 37.53 | 259,260 | +0.29(+0.78%) |
Nov 21, 2012 | 37.05 | 37.33 | 36.64 | 37.23 | 278,857 | +0.27(+0.74%) |
Nov 20, 2012 | 37.17 | 37.33 | 36.62 | 36.96 | 572,314 | -0.38(-1.02%) |
Nov 19, 2012 | 37.13 | 37.57 | 36.54 | 37.34 | 777,542 | +0.81(+2.21%) |
Nov 16, 2012 | 36.28 | 36.75 | 35.61 | 36.53 | 632,414 | +0.32(+0.87%) |
Nov 15, 2012 | 37.21 | 37.21 | 36.18 | 36.22 | 1,070,306 | -1.12(-2.99%) |
Nov 14, 2012 | 38.63 | 38.85 | 37.23 | 37.33 | 420,557 | -1.16(-3.00%) |
Nov 13, 2012 | 38.74 | 39.34 | 38.41 | 38.49 | 417,957 | -0.74(-1.88%) |
Nov 12, 2012 | 38.98 | 39.62 | 38.40 | 39.22 | 742,368 | +0.94(+2.45%) |
Nov 09, 2012 | 38.31 | 39.14 | 38.20 | 38.28 | 608,067 | -0.21(-0.55%) |
Nov 08, 2012 | 39.20 | 39.20 | 38.31 | 38.50 | 583,805 | -0.70(-1.79%) |
Nov 07, 2012 | 39.57 | 40.01 | 38.87 | 39.20 | 551,029 | -1.41(-3.46%) |
Nov 06, 2012 | 40.06 | 40.87 | 39.92 | 40.60 | 570,069 | +0.71(+1.78%) |
Nov 05, 2012 | 39.54 | 40.01 | 39.31 | 39.89 | 363,572 | +0.15(+0.39%) |
Nov 02, 2012 | 41.26 | 41.31 | 39.72 | 39.74 | 516,652 | -1.33(-3.25%) |