Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 40.26 | 40.90 | 40.26 | 40.71 | 1,335,889 | +0.31(+0.77%) |
Jan 30, 2013 | 40.25 | 40.69 | 40.17 | 40.40 | 1,270,519 | +0.22(+0.55%) |
Jan 29, 2013 | 40.50 | 40.71 | 39.72 | 40.18 | 1,926,935 | -0.51(-1.25%) |
Jan 28, 2013 | 41.27 | 41.39 | 40.30 | 40.69 | 2,039,510 | -0.46(-1.12%) |
Jan 25, 2013 | 40.80 | 41.49 | 40.69 | 41.15 | 2,563,694 | +0.60(+1.48%) |
Jan 24, 2013 | 40.12 | 40.84 | 40.05 | 40.55 | 2,333,142 | +0.49(+1.22%) |
Jan 23, 2013 | 40.18 | 40.48 | 39.73 | 40.06 | 2,116,719 | +0.13(+0.33%) |
Jan 22, 2013 | 40.00 | 40.52 | 39.48 | 39.93 | 2,802,692 | -0.03(-0.08%) |
Jan 18, 2013 | 39.73 | 39.97 | 39.50 | 39.96 | 1,549,548 | +0.21(+0.53%) |
Jan 17, 2013 | 39.64 | 39.86 | 39.47 | 39.75 | 2,147,334 | +0.38(+0.97%) |
Jan 16, 2013 | 39.34 | 39.56 | 39.00 | 39.37 | 1,781,361 | -0.29(-0.73%) |
Jan 15, 2013 | 39.67 | 39.76 | 39.17 | 39.66 | 1,633,616 | -0.34(-0.84%) |
Jan 14, 2013 | 39.49 | 40.08 | 39.30 | 39.99 | 1,734,877 | +0.40(+1.02%) |
Jan 11, 2013 | 39.64 | 39.70 | 39.11 | 39.59 | 1,825,136 | +0.09(+0.23%) |
Jan 10, 2013 | 39.98 | 39.98 | 39.22 | 39.50 | 3,078,430 | -0.20(-0.50%) |
Jan 09, 2013 | 40.34 | 40.37 | 39.48 | 39.70 | 2,991,844 | -0.44(-1.10%) |
Jan 08, 2013 | 40.88 | 40.91 | 39.86 | 40.14 | 2,884,918 | -0.63(-1.55%) |
Jan 07, 2013 | 40.23 | 40.94 | 40.22 | 40.77 | 2,652,957 | +0.34(+0.84%) |
Jan 04, 2013 | 40.48 | 40.65 | 39.95 | 40.43 | 2,244,348 | -0.52(-1.27%) |
Jan 03, 2013 | 41.89 | 41.99 | 40.83 | 40.95 | 2,091,865 | -1.21(-2.87%) |
Jan 02, 2013 | 42.25 | 42.29 | 40.91 | 42.16 | 2,468,712 | +1.25(+3.06%) |
Dec 31, 2012 | 40.31 | 41.01 | 40.05 | 40.91 | 2,059,809 | +0.51(+1.26%) |
Dec 28, 2012 | 40.80 | 41.00 | 40.36 | 40.40 | 1,633,593 | -0.63(-1.54%) |
Dec 27, 2012 | 41.34 | 41.56 | 40.27 | 41.03 | 2,467,067 | -0.22(-0.53%) |
Dec 26, 2012 | 41.34 | 41.67 | 41.01 | 41.25 | 1,573,211 | -0.14(-0.34%) |
Dec 24, 2012 | 41.61 | 41.72 | 41.17 | 41.39 | 625,929 | -0.37(-0.89%) |
Dec 21, 2012 | 40.79 | 41.78 | 40.28 | 41.76 | 3,003,050 | -0.10(-0.24%) |
Dec 20, 2012 | 41.36 | 41.88 | 40.82 | 41.86 | 2,485,328 | +0.45(+1.09%) |
Dec 19, 2012 | 41.15 | 41.66 | 40.92 | 41.41 | 4,073,929 | +0.47(+1.15%) |
Dec 18, 2012 | 39.53 | 41.11 | 39.46 | 40.94 | 4,522,148 | +1.48(+3.75%) |
Dec 17, 2012 | 39.02 | 39.72 | 38.51 | 39.46 | 2,777,047 | +0.50(+1.28%) |
Dec 14, 2012 | 39.00 | 39.51 | 38.66 | 38.96 | 2,244,861 | -0.13(-0.33%) |
Dec 13, 2012 | 39.82 | 40.27 | 39.01 | 39.09 | 2,206,181 | -0.88(-2.20%) |
Dec 12, 2012 | 39.52 | 40.61 | 39.51 | 39.97 | 4,205,650 | +0.37(+0.93%) |
Dec 11, 2012 | 39.42 | 39.82 | 38.87 | 39.60 | 2,888,683 | +0.40(+1.02%) |
Dec 10, 2012 | 38.73 | 39.37 | 38.60 | 39.20 | 2,481,690 | +0.38(+0.98%) |
Dec 07, 2012 | 38.94 | 39.20 | 38.50 | 38.82 | 3,205,772 | -0.24(-0.61%) |
Dec 06, 2012 | 37.87 | 39.43 | 37.82 | 39.06 | 7,575,672 | +3.56(+10.03%) |
Dec 05, 2012 | 35.97 | 36.00 | 35.02 | 35.50 | 2,413,259 | -0.50(-1.39%) |
Dec 04, 2012 | 36.18 | 36.27 | 35.65 | 36.00 | 1,547,376 | -0.62(-1.69%) |
Nov 30, 2012 | 36.26 | 36.71 | 36.02 | 36.62 | 2,546,421 | +0.38(+1.05%) |
Nov 29, 2012 | 36.05 | 36.45 | 35.68 | 36.24 | 2,108,408 | +0.36(+1.00%) |
Nov 28, 2012 | 34.80 | 35.96 | 34.74 | 35.88 | 3,804,003 | +1.31(+3.79%) |
Nov 27, 2012 | 35.78 | 35.79 | 34.09 | 34.57 | 4,867,090 | -1.16(-3.25%) |
Nov 26, 2012 | 35.94 | 36.46 | 35.50 | 35.73 | 1,949,942 | -0.24(-0.67%) |
Nov 23, 2012 | 36.07 | 36.20 | 35.75 | 35.97 | 885,746 | +0.14(+0.39%) |
Nov 21, 2012 | 35.78 | 36.16 | 35.59 | 35.83 | 1,426,741 | +0.20(+0.56%) |
Nov 20, 2012 | 35.84 | 36.62 | 35.51 | 35.63 | 2,786,516 | -0.24(-0.67%) |
Nov 19, 2012 | 36.68 | 36.68 | 35.83 | 35.87 | 2,051,156 | -0.23(-0.64%) |
Nov 16, 2012 | 36.24 | 36.57 | 35.52 | 36.10 | 2,172,702 | -0.13(-0.36%) |
Nov 15, 2012 | 35.41 | 36.59 | 35.07 | 36.23 | 4,910,264 | +0.85(+2.40%) |
Nov 14, 2012 | 36.50 | 36.61 | 35.27 | 35.38 | 1,932,513 | -0.93(-2.56%) |
Nov 13, 2012 | 36.28 | 36.89 | 36.11 | 36.31 | 1,482,973 | -0.26(-0.71%) |
Nov 12, 2012 | 36.56 | 36.79 | 36.03 | 36.57 | 1,384,199 | +0.17(+0.47%) |
Nov 09, 2012 | 36.96 | 37.12 | 36.16 | 36.40 | 2,882,788 | -0.67(-1.81%) |
Nov 08, 2012 | 37.70 | 37.90 | 37.00 | 37.07 | 1,616,806 | -0.50(-1.33%) |
Nov 07, 2012 | 38.46 | 38.67 | 37.39 | 37.57 | 2,690,315 | -1.30(-3.35%) |
Nov 06, 2012 | 38.93 | 39.26 | 38.78 | 38.87 | 2,177,491 | -0.09(-0.23%) |
Nov 05, 2012 | 38.27 | 39.00 | 38.10 | 38.96 | 1,594,147 | +0.68(+1.78%) |
Nov 02, 2012 | 38.76 | 38.86 | 38.15 | 38.28 | 2,610,858 | -0.29(-0.75%) |