Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 41.40 | 41.99 | 41.11 | 41.13 | 120,950 | -0.38(-0.92%) |
Jan 30, 2013 | 41.30 | 41.76 | 40.67 | 41.51 | 214,296 | +0.16(+0.39%) |
Jan 29, 2013 | 40.98 | 41.65 | 40.10 | 41.35 | 226,361 | +0.45(+1.10%) |
Jan 28, 2013 | 43.13 | 43.34 | 39.59 | 40.90 | 664,872 | -2.10(-4.88%) |
Jan 25, 2013 | 43.67 | 44.46 | 42.56 | 43.00 | 312,020 | -0.45(-1.04%) |
Jan 24, 2013 | 42.39 | 44.80 | 42.05 | 43.45 | 447,327 | +1.32(+3.13%) |
Jan 23, 2013 | 44.28 | 44.42 | 41.89 | 42.13 | 449,810 | -2.26(-5.09%) |
Jan 22, 2013 | 44.63 | 44.90 | 44.12 | 44.39 | 321,774 | -0.17(-0.38%) |
Jan 18, 2013 | 44.25 | 44.60 | 43.18 | 44.56 | 333,525 | +0.34(+0.77%) |
Jan 17, 2013 | 43.18 | 44.23 | 42.29 | 44.22 | 620,295 | +1.51(+3.54%) |
Jan 16, 2013 | 39.55 | 42.89 | 39.35 | 42.71 | 855,630 | +3.22(+8.15%) |
Jan 15, 2013 | 38.50 | 39.81 | 38.50 | 39.49 | 204,271 | +0.82(+2.12%) |
Jan 14, 2013 | 39.24 | 39.60 | 38.08 | 38.67 | 115,016 | -0.23(-0.59%) |
Jan 11, 2013 | 39.03 | 39.68 | 38.69 | 38.90 | 191,029 | +0.16(+0.41%) |
Jan 10, 2013 | 39.74 | 39.74 | 38.35 | 38.74 | 135,355 | -0.42(-1.07%) |
Jan 09, 2013 | 38.33 | 39.89 | 38.32 | 39.16 | 272,079 | +1.04(+2.73%) |
Jan 08, 2013 | 38.98 | 39.37 | 37.23 | 38.12 | 227,861 | -0.78(-2.01%) |
Jan 07, 2013 | 38.29 | 39.40 | 38.05 | 38.90 | 178,661 | +0.70(+1.83%) |
Jan 04, 2013 | 38.88 | 39.18 | 38.03 | 38.20 | 103,648 | -0.65(-1.67%) |
Jan 03, 2013 | 38.91 | 39.02 | 38.48 | 38.85 | 129,925 | -0.27(-0.69%) |
Jan 02, 2013 | 39.89 | 39.92 | 38.75 | 39.12 | 229,180 | -0.30(-0.76%) |
Dec 31, 2012 | 37.89 | 39.80 | 37.75 | 39.42 | 253,274 | +1.57(+4.15%) |
Dec 28, 2012 | 35.94 | 38.11 | 35.86 | 37.85 | 205,279 | +1.80(+4.99%) |
Dec 27, 2012 | 37.71 | 37.71 | 35.91 | 36.05 | 173,394 | -1.66(-4.40%) |
Dec 26, 2012 | 37.51 | 38.04 | 37.02 | 37.71 | 50,878 | +0.31(+0.83%) |
Dec 24, 2012 | 37.34 | 37.80 | 36.92 | 37.40 | 44,965 | +0.08(+0.21%) |
Dec 21, 2012 | 37.79 | 38.11 | 36.94 | 37.32 | 153,516 | -0.92(-2.41%) |
Dec 20, 2012 | 37.50 | 38.25 | 36.86 | 38.24 | 210,924 | +0.68(+1.81%) |
Dec 19, 2012 | 36.56 | 38.27 | 36.56 | 37.56 | 308,430 | +1.18(+3.24%) |
Dec 18, 2012 | 36.05 | 36.84 | 35.86 | 36.38 | 147,266 | +0.46(+1.28%) |
Dec 17, 2012 | 35.69 | 36.17 | 35.05 | 35.92 | 132,425 | +0.36(+1.01%) |
Dec 14, 2012 | 36.27 | 37.11 | 35.41 | 35.56 | 73,803 | -0.69(-1.90%) |
Dec 13, 2012 | 36.79 | 37.40 | 35.98 | 36.25 | 152,821 | -0.85(-2.29%) |
Dec 12, 2012 | 36.42 | 37.50 | 36.39 | 37.10 | 233,639 | +0.69(+1.90%) |
Dec 11, 2012 | 35.78 | 36.85 | 35.71 | 36.41 | 130,826 | +0.74(+2.07%) |
Dec 10, 2012 | 35.63 | 36.00 | 35.22 | 35.67 | 75,300 | +0.11(+0.31%) |
Dec 07, 2012 | 35.66 | 35.72 | 35.11 | 35.56 | 57,906 | +0.00(+0.00%) |
Dec 06, 2012 | 34.86 | 36.20 | 34.40 | 35.56 | 122,448 | +0.59(+1.69%) |
Dec 05, 2012 | 35.55 | 35.63 | 34.15 | 34.97 | 168,787 | -0.66(-1.85%) |
Dec 04, 2012 | 36.32 | 36.32 | 35.39 | 35.63 | 221,266 | -0.85(-2.33%) |
Nov 30, 2012 | 36.11 | 36.48 | 35.61 | 36.48 | 1,200,045 | +0.37(+1.02%) |
Nov 29, 2012 | 35.29 | 36.15 | 35.24 | 36.11 | 215,199 | +0.86(+2.44%) |
Nov 28, 2012 | 35.76 | 35.98 | 34.95 | 35.25 | 194,334 | -0.63(-1.76%) |
Nov 27, 2012 | 35.51 | 36.31 | 35.07 | 35.88 | 359,606 | +0.37(+1.04%) |
Nov 26, 2012 | 33.97 | 35.51 | 33.73 | 35.51 | 431,441 | +1.44(+4.23%) |
Nov 23, 2012 | 34.34 | 34.72 | 33.71 | 34.07 | 62,302 | -0.17(-0.50%) |
Nov 21, 2012 | 33.89 | 34.50 | 33.34 | 34.24 | 139,366 | +0.30(+0.88%) |
Nov 20, 2012 | 33.86 | 34.00 | 33.16 | 33.94 | 102,730 | -0.03(-0.09%) |
Nov 19, 2012 | 32.25 | 34.11 | 31.49 | 33.97 | 367,984 | +1.89(+5.89%) |
Nov 16, 2012 | 32.41 | 32.77 | 31.16 | 32.08 | 1,847,450 | +0.30(+0.94%) |
Nov 15, 2012 | 31.49 | 32.56 | 31.16 | 31.78 | 213,943 | +0.14(+0.44%) |
Nov 14, 2012 | 32.58 | 33.03 | 31.02 | 31.64 | 149,083 | -0.93(-2.86%) |
Nov 13, 2012 | 33.04 | 33.52 | 32.07 | 32.57 | 165,745 | -1.26(-3.72%) |
Nov 12, 2012 | 34.62 | 34.62 | 33.09 | 33.83 | 43,916 | -0.62(-1.80%) |
Nov 09, 2012 | 33.49 | 34.71 | 33.17 | 34.45 | 97,129 | +1.23(+3.70%) |
Nov 08, 2012 | 33.00 | 33.41 | 32.81 | 33.22 | 73,032 | +0.15(+0.45%) |
Nov 07, 2012 | 33.25 | 33.46 | 32.98 | 33.07 | 185,518 | -0.54(-1.61%) |
Nov 06, 2012 | 34.16 | 34.39 | 33.39 | 33.61 | 65,673 | -0.35(-1.03%) |
Nov 05, 2012 | 33.50 | 34.24 | 33.27 | 33.96 | 74,282 | +0.47(+1.40%) |
Nov 02, 2012 | 34.78 | 35.00 | 33.46 | 33.49 | 59,975 | -1.27(-3.65%) |