Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 41.94 | 42.00 | 41.53 | 41.86 | 345,806 | +0.07(+0.16%) |
Jan 30, 2013 | 41.70 | 41.87 | 41.39 | 41.79 | 52,403 | +0.01(+0.03%) |
Jan 29, 2013 | 41.62 | 41.78 | 41.53 | 41.78 | 31,326 | +0.30(+0.72%) |
Jan 28, 2013 | 41.78 | 41.80 | 41.45 | 41.48 | 28,111 | -0.34(-0.81%) |
Jan 25, 2013 | 41.88 | 41.94 | 41.74 | 41.82 | 97,543 | -0.20(-0.48%) |
Jan 24, 2013 | 42.18 | 42.21 | 41.85 | 42.02 | 36,636 | +0.03(+0.07%) |
Jan 23, 2013 | 42.43 | 42.43 | 41.83 | 41.99 | 751,576 | -0.67(-1.57%) |
Jan 22, 2013 | 42.83 | 42.87 | 42.54 | 42.66 | 42,233 | -0.48(-1.11%) |
Jan 18, 2013 | 43.06 | 43.24 | 42.88 | 43.14 | 15,838 | -0.27(-0.62%) |
Jan 17, 2013 | 43.56 | 43.66 | 43.31 | 43.41 | 18,118 | -0.10(-0.23%) |
Jan 16, 2013 | 43.44 | 43.69 | 43.43 | 43.51 | 25,081 | +0.10(+0.23%) |
Jan 15, 2013 | 43.30 | 43.47 | 43.25 | 43.41 | 49,342 | -0.01(-0.02%) |
Jan 14, 2013 | 43.56 | 43.85 | 43.39 | 43.42 | 24,480 | -0.26(-0.60%) |
Jan 11, 2013 | 43.87 | 43.87 | 43.55 | 43.68 | 13,204 | -0.17(-0.39%) |
Jan 10, 2013 | 43.72 | 43.87 | 43.65 | 43.85 | 46,750 | -0.22(-0.50%) |
Jan 09, 2013 | 44.08 | 44.35 | 43.76 | 44.07 | 24,193 | -0.24(-0.54%) |
Jan 08, 2013 | 44.11 | 44.41 | 44.08 | 44.31 | 29,423 | +0.36(+0.82%) |
Jan 07, 2013 | 43.70 | 44.03 | 43.70 | 43.95 | 68,770 | +0.25(+0.57%) |
Jan 04, 2013 | 43.55 | 43.80 | 43.47 | 43.70 | 626,458 | -0.25(-0.57%) |
Jan 03, 2013 | 43.59 | 43.97 | 43.23 | 43.95 | 70,437 | +0.04(+0.09%) |
Jan 02, 2013 | 44.66 | 44.73 | 43.87 | 43.91 | 54,839 | -2.13(-4.63%) |
Dec 31, 2012 | 45.98 | 46.83 | 45.60 | 46.04 | 86,701 | -0.36(-0.78%) |
Dec 28, 2012 | 46.46 | 46.69 | 46.30 | 46.40 | 71,766 | +0.18(+0.39%) |
Dec 27, 2012 | 46.33 | 46.99 | 46.04 | 46.22 | 105,348 | -0.25(-0.54%) |
Dec 26, 2012 | 46.25 | 46.72 | 46.22 | 46.47 | 25,899 | +0.09(+0.19%) |
Dec 24, 2012 | 46.37 | 46.60 | 46.26 | 46.38 | 21,827 | +0.26(+0.56%) |
Dec 21, 2012 | 46.44 | 46.55 | 45.91 | 46.12 | 50,440 | +0.12(+0.27%) |
Dec 20, 2012 | 45.57 | 46.05 | 44.64 | 46.00 | 217,177 | -0.15(-0.33%) |
Dec 19, 2012 | 45.30 | 46.18 | 45.30 | 46.15 | 610,994 | +0.70(+1.54%) |
Dec 18, 2012 | 46.01 | 46.19 | 45.37 | 45.45 | 53,543 | -0.58(-1.26%) |
Dec 17, 2012 | 47.00 | 47.12 | 45.97 | 46.03 | 69,994 | -0.97(-2.06%) |
Dec 14, 2012 | 46.78 | 47.01 | 46.63 | 47.00 | 100,792 | +0.16(+0.34%) |
Dec 13, 2012 | 46.40 | 46.91 | 46.20 | 46.84 | 22,821 | +0.27(+0.58%) |
Dec 12, 2012 | 46.24 | 46.57 | 46.00 | 46.57 | 180,809 | +0.29(+0.63%) |
Dec 11, 2012 | 46.14 | 46.45 | 46.08 | 46.28 | 34,853 | -0.19(-0.41%) |
Dec 10, 2012 | 46.69 | 46.75 | 46.43 | 46.47 | 23,468 | -0.26(-0.55%) |
Dec 07, 2012 | 46.86 | 47.03 | 46.57 | 46.73 | 20,087 | -0.34(-0.72%) |
Dec 06, 2012 | 47.08 | 47.31 | 46.95 | 47.07 | 35,984 | -0.12(-0.25%) |
Dec 05, 2012 | 47.62 | 47.72 | 46.88 | 47.19 | 38,073 | -0.27(-0.57%) |
Dec 04, 2012 | 47.73 | 47.73 | 47.38 | 47.46 | 40,731 | -0.57(-1.19%) |
Nov 30, 2012 | 47.70 | 48.22 | 47.58 | 48.03 | 26,756 | +0.11(+0.23%) |
Nov 29, 2012 | 47.90 | 47.98 | 47.77 | 47.92 | 14,818 | -0.10(-0.21%) |
Nov 28, 2012 | 48.18 | 48.26 | 47.74 | 48.02 | 35,681 | -0.14(-0.30%) |
Nov 27, 2012 | 48.07 | 48.24 | 47.92 | 48.16 | 19,120 | +0.19(+0.41%) |
Nov 26, 2012 | 48.12 | 48.21 | 47.84 | 47.97 | 81,315 | +0.01(+0.02%) |
Nov 23, 2012 | 48.19 | 48.49 | 47.82 | 47.96 | 7,762 | -0.38(-0.79%) |
Nov 21, 2012 | 48.26 | 48.39 | 48.15 | 48.34 | 46,814 | +0.09(+0.19%) |
Nov 20, 2012 | 48.48 | 48.54 | 48.19 | 48.25 | 37,143 | -0.33(-0.68%) |
Nov 19, 2012 | 49.06 | 49.06 | 48.56 | 48.58 | 35,898 | -0.59(-1.20%) |
Nov 16, 2012 | 49.66 | 50.11 | 49.16 | 49.17 | 45,773 | -0.44(-0.88%) |
Nov 15, 2012 | 49.55 | 49.67 | 49.30 | 49.61 | 27,762 | -0.14(-0.29%) |
Nov 14, 2012 | 49.43 | 49.75 | 49.30 | 49.75 | 26,918 | +0.05(+0.10%) |
Nov 13, 2012 | 49.90 | 49.90 | 49.31 | 49.70 | 63,605 | +0.06(+0.12%) |
Nov 12, 2012 | 49.96 | 49.97 | 49.50 | 49.64 | 15,417 | -0.31(-0.62%) |
Nov 09, 2012 | 49.86 | 50.03 | 49.42 | 49.95 | 122,987 | +0.35(+0.71%) |
Nov 08, 2012 | 49.11 | 49.60 | 49.08 | 49.60 | 28,590 | +0.17(+0.34%) |
Nov 07, 2012 | 48.96 | 49.88 | 48.96 | 49.43 | 75,920 | +0.46(+0.94%) |
Nov 06, 2012 | 49.27 | 49.35 | 48.60 | 48.97 | 30,014 | -0.44(-0.89%) |
Nov 05, 2012 | 49.76 | 49.76 | 49.05 | 49.41 | 57,860 | -0.01(-0.02%) |
Nov 02, 2012 | 48.59 | 49.42 | 48.42 | 49.42 | 84,529 | +0.90(+1.86%) |