Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 38.43 | 38.56 | 38.19 | 38.33 | 1,591,880 | -0.14(-0.36%) |
Jan 30, 2013 | 38.52 | 38.59 | 38.38 | 38.47 | 1,187,109 | -0.07(-0.19%) |
Jan 29, 2013 | 38.31 | 38.58 | 38.20 | 38.54 | 1,308,541 | +0.27(+0.70%) |
Jan 28, 2013 | 38.48 | 38.55 | 38.21 | 38.27 | 1,262,551 | -0.28(-0.73%) |
Jan 25, 2013 | 38.40 | 38.55 | 38.16 | 38.55 | 1,850,082 | +0.16(+0.43%) |
Jan 24, 2013 | 38.17 | 38.50 | 38.08 | 38.39 | 2,422,715 | +0.28(+0.72%) |
Jan 23, 2013 | 38.03 | 38.22 | 37.87 | 38.12 | 2,743,982 | -0.01(-0.03%) |
Jan 22, 2013 | 38.04 | 38.23 | 37.94 | 38.13 | 3,040,300 | -0.01(-0.03%) |
Jan 18, 2013 | 37.81 | 38.16 | 37.66 | 38.14 | 2,131,293 | +0.29(+0.78%) |
Jan 17, 2013 | 37.53 | 38.00 | 37.47 | 37.85 | 1,943,849 | +0.48(+1.28%) |
Jan 16, 2013 | 36.90 | 37.43 | 36.72 | 37.37 | 2,960,330 | -0.06(-0.16%) |
Jan 15, 2013 | 37.49 | 37.51 | 37.36 | 37.43 | 1,626,730 | -0.17(-0.45%) |
Jan 14, 2013 | 37.45 | 37.71 | 37.44 | 37.60 | 1,846,154 | +0.24(+0.63%) |
Jan 11, 2013 | 37.61 | 37.61 | 37.30 | 37.36 | 1,416,193 | -0.19(-0.51%) |
Jan 10, 2013 | 37.41 | 37.55 | 37.29 | 37.55 | 1,708,593 | +0.21(+0.56%) |
Jan 09, 2013 | 37.31 | 37.45 | 37.20 | 37.34 | 1,728,445 | +0.09(+0.25%) |
Jan 08, 2013 | 37.07 | 37.26 | 36.84 | 37.25 | 2,335,509 | +0.12(+0.34%) |
Jan 07, 2013 | 37.13 | 37.23 | 36.94 | 37.13 | 1,647,652 | +0.01(+0.04%) |
Jan 04, 2013 | 37.02 | 37.14 | 36.86 | 37.11 | 2,693,199 | +0.08(+0.21%) |
Jan 03, 2013 | 37.31 | 37.31 | 36.88 | 37.03 | 2,375,941 | -0.26(-0.69%) |
Jan 02, 2013 | 37.11 | 37.29 | 36.60 | 37.29 | 2,385,688 | +0.69(+1.90%) |
Dec 31, 2012 | 36.15 | 36.62 | 36.05 | 36.60 | 1,980,191 | +0.34(+0.94%) |
Dec 28, 2012 | 36.43 | 36.58 | 36.22 | 36.26 | 1,266,489 | -0.27(-0.74%) |
Dec 27, 2012 | 36.54 | 36.64 | 36.30 | 36.52 | 1,432,144 | -0.02(-0.05%) |
Dec 26, 2012 | 36.74 | 36.83 | 36.48 | 36.54 | 1,680,758 | -0.24(-0.66%) |
Dec 24, 2012 | 36.86 | 36.86 | 36.61 | 36.79 | 744,989 | -0.03(-0.07%) |
Dec 21, 2012 | 37.04 | 37.07 | 36.61 | 36.81 | 3,384,569 | -0.27(-0.72%) |
Dec 20, 2012 | 36.83 | 37.14 | 36.78 | 37.08 | 2,002,578 | +0.29(+0.78%) |
Dec 19, 2012 | 37.22 | 37.22 | 36.77 | 36.79 | 2,033,007 | -0.29(-0.80%) |
Dec 18, 2012 | 37.34 | 37.34 | 36.89 | 37.09 | 4,493,449 | -0.17(-0.46%) |
Dec 17, 2012 | 37.19 | 37.35 | 37.17 | 37.26 | 2,266,363 | +0.09(+0.25%) |
Dec 14, 2012 | 37.04 | 37.41 | 36.98 | 37.17 | 2,976,264 | -0.02(-0.05%) |
Dec 13, 2012 | 37.13 | 37.24 | 36.99 | 37.19 | 1,644,928 | +0.10(+0.27%) |
Dec 12, 2012 | 37.19 | 37.49 | 37.05 | 37.09 | 2,832,350 | -0.04(-0.11%) |
Dec 11, 2012 | 36.79 | 37.15 | 36.73 | 37.13 | 2,643,992 | +0.35(+0.94%) |
Dec 10, 2012 | 36.65 | 37.02 | 36.60 | 36.78 | 2,505,950 | +0.10(+0.29%) |
Dec 07, 2012 | 36.52 | 36.68 | 36.36 | 36.67 | 2,068,882 | +0.15(+0.41%) |
Dec 06, 2012 | 36.44 | 36.53 | 36.37 | 36.52 | 2,044,450 | +0.06(+0.16%) |
Dec 05, 2012 | 36.18 | 36.60 | 36.16 | 36.46 | 2,871,600 | +0.28(+0.76%) |
Dec 04, 2012 | 36.07 | 36.20 | 35.73 | 36.19 | 2,716,968 | -0.15(-0.41%) |
Nov 30, 2012 | 36.40 | 36.50 | 36.22 | 36.34 | 3,633,599 | -0.09(-0.25%) |
Nov 29, 2012 | 36.25 | 36.50 | 36.13 | 36.43 | 2,488,803 | +0.15(+0.42%) |
Nov 28, 2012 | 36.03 | 36.31 | 35.99 | 36.28 | 6,476,915 | +0.21(+0.60%) |
Nov 27, 2012 | 36.03 | 36.34 | 35.93 | 36.06 | 3,360,431 | +0.04(+0.11%) |
Nov 26, 2012 | 35.95 | 36.06 | 35.86 | 36.03 | 3,735,929 | +0.08(+0.24%) |
Nov 23, 2012 | 35.92 | 35.99 | 35.84 | 35.94 | 1,372,947 | +0.14(+0.38%) |
Nov 21, 2012 | 35.65 | 35.86 | 35.57 | 35.80 | 2,711,053 | +0.15(+0.42%) |
Nov 20, 2012 | 35.55 | 35.71 | 35.44 | 35.65 | 2,666,112 | +0.05(+0.15%) |
Nov 19, 2012 | 35.35 | 35.61 | 35.19 | 35.60 | 3,047,454 | +0.37(+1.05%) |
Nov 16, 2012 | 35.17 | 35.23 | 34.94 | 35.23 | 3,482,884 | +0.18(+0.52%) |
Nov 15, 2012 | 34.86 | 35.11 | 34.70 | 35.05 | 2,969,107 | +0.14(+0.39%) |
Nov 14, 2012 | 35.00 | 35.25 | 34.82 | 34.91 | 2,862,594 | -0.09(-0.26%) |
Nov 13, 2012 | 34.84 | 35.22 | 34.84 | 35.00 | 2,980,050 | +0.10(+0.28%) |
Nov 12, 2012 | 34.80 | 34.96 | 34.63 | 34.91 | 2,032,192 | +0.12(+0.36%) |
Nov 09, 2012 | 34.84 | 35.11 | 34.72 | 34.78 | 4,177,401 | -0.12(-0.35%) |
Nov 08, 2012 | 33.98 | 35.22 | 33.96 | 34.91 | 5,878,121 | -0.32(-0.90%) |
Nov 07, 2012 | 35.35 | 35.43 | 34.87 | 35.23 | 4,854,591 | -0.39(-1.10%) |
Nov 06, 2012 | 35.04 | 35.64 | 34.95 | 35.62 | 5,044,750 | +0.50(+1.43%) |
Nov 05, 2012 | 34.84 | 35.12 | 34.54 | 35.12 | 5,376,586 | +0.20(+0.56%) |
Nov 02, 2012 | 34.84 | 35.19 | 34.77 | 34.92 | 5,705,013 | +0.12(+0.35%) |