Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 41.09 | 41.46 | 40.83 | 41.17 | 6,813,053 | +0.03(+0.07%) |
Jan 30, 2013 | 41.23 | 41.38 | 41.03 | 41.14 | 3,313,120 | -0.19(-0.45%) |
Jan 29, 2013 | 40.97 | 41.38 | 40.90 | 41.33 | 3,148,679 | +0.13(+0.31%) |
Jan 28, 2013 | 41.46 | 41.49 | 40.97 | 41.20 | 3,091,937 | -0.13(-0.31%) |
Jan 25, 2013 | 41.21 | 41.40 | 40.96 | 41.33 | 3,997,179 | +0.14(+0.35%) |
Jan 24, 2013 | 41.05 | 41.64 | 41.04 | 41.18 | 6,451,577 | +0.29(+0.70%) |
Jan 23, 2013 | 40.79 | 40.90 | 40.59 | 40.90 | 3,961,945 | +0.04(+0.09%) |
Jan 22, 2013 | 40.24 | 40.86 | 40.19 | 40.86 | 5,278,046 | +0.67(+1.66%) |
Jan 18, 2013 | 39.89 | 40.27 | 39.73 | 40.19 | 5,518,835 | +0.39(+0.98%) |
Jan 17, 2013 | 39.42 | 40.04 | 39.29 | 39.80 | 4,226,970 | +0.56(+1.43%) |
Jan 16, 2013 | 39.45 | 39.48 | 39.13 | 39.24 | 3,339,675 | -0.32(-0.80%) |
Jan 15, 2013 | 39.56 | 39.62 | 39.26 | 39.56 | 4,682,828 | -0.22(-0.56%) |
Jan 14, 2013 | 39.60 | 39.80 | 39.37 | 39.78 | 3,682,891 | +0.20(+0.51%) |
Jan 11, 2013 | 39.62 | 39.70 | 39.40 | 39.58 | 2,874,883 | -0.07(-0.18%) |
Jan 10, 2013 | 39.57 | 39.65 | 39.23 | 39.65 | 4,799,311 | +0.32(+0.80%) |
Jan 09, 2013 | 39.20 | 39.61 | 39.03 | 39.34 | 4,169,243 | +0.35(+0.90%) |
Jan 08, 2013 | 38.92 | 39.32 | 38.73 | 38.98 | 5,742,478 | -0.35(-0.90%) |
Jan 07, 2013 | 39.41 | 39.66 | 39.23 | 39.34 | 5,976,534 | -0.27(-0.67%) |
Jan 04, 2013 | 39.58 | 39.73 | 39.28 | 39.60 | 4,509,979 | +0.15(+0.38%) |
Jan 03, 2013 | 39.46 | 39.98 | 39.18 | 39.45 | 7,934,381 | +0.19(+0.48%) |
Jan 02, 2013 | 39.10 | 39.44 | 38.08 | 39.26 | 7,533,581 | +1.18(+3.10%) |
Dec 31, 2012 | 37.36 | 38.10 | 37.14 | 38.08 | 4,219,629 | +0.59(+1.57%) |
Dec 28, 2012 | 37.62 | 37.94 | 37.45 | 37.49 | 2,820,232 | -0.38(-1.01%) |
Dec 27, 2012 | 37.93 | 38.00 | 37.47 | 37.88 | 3,321,541 | +0.00(+0.00%) |
Dec 26, 2012 | 38.11 | 38.28 | 37.71 | 37.88 | 3,111,737 | -0.13(-0.34%) |
Dec 24, 2012 | 38.02 | 38.11 | 37.80 | 38.01 | 1,451,607 | -0.12(-0.30%) |
Dec 21, 2012 | 37.78 | 38.12 | 37.68 | 38.12 | 7,526,027 | -0.17(-0.45%) |
Dec 20, 2012 | 38.17 | 38.30 | 37.91 | 38.29 | 4,936,442 | +0.05(+0.13%) |
Dec 19, 2012 | 38.22 | 38.56 | 38.21 | 38.24 | 5,021,813 | +0.05(+0.13%) |
Dec 18, 2012 | 37.61 | 38.28 | 37.44 | 38.19 | 6,021,236 | +0.62(+1.65%) |
Dec 17, 2012 | 37.42 | 37.59 | 37.29 | 37.57 | 3,870,455 | +0.36(+0.97%) |
Dec 14, 2012 | 36.96 | 37.52 | 36.96 | 37.21 | 5,209,104 | +0.06(+0.17%) |
Dec 13, 2012 | 37.06 | 37.41 | 36.98 | 37.15 | 4,130,483 | +0.03(+0.08%) |
Dec 12, 2012 | 37.19 | 37.49 | 36.99 | 37.12 | 5,949,989 | +0.07(+0.19%) |
Dec 11, 2012 | 37.06 | 37.23 | 36.85 | 37.05 | 3,771,043 | +0.21(+0.57%) |
Dec 10, 2012 | 36.57 | 36.89 | 36.52 | 36.84 | 3,130,871 | +0.27(+0.75%) |
Dec 07, 2012 | 36.65 | 36.82 | 36.42 | 36.57 | 3,081,658 | +0.04(+0.10%) |
Dec 06, 2012 | 36.42 | 36.53 | 36.16 | 36.53 | 5,925,798 | +0.11(+0.30%) |
Dec 05, 2012 | 35.84 | 36.64 | 35.83 | 36.42 | 5,734,147 | +0.65(+1.83%) |
Dec 04, 2012 | 35.70 | 35.88 | 35.51 | 35.77 | 4,017,442 | -0.35(-0.98%) |
Nov 30, 2012 | 36.33 | 36.52 | 36.10 | 36.12 | 5,819,627 | -0.25(-0.69%) |
Nov 29, 2012 | 36.06 | 36.56 | 35.94 | 36.37 | 6,580,473 | +0.44(+1.22%) |
Nov 28, 2012 | 35.24 | 35.96 | 35.13 | 35.93 | 4,992,805 | +0.55(+1.56%) |
Nov 27, 2012 | 35.16 | 35.88 | 35.09 | 35.38 | 9,487,587 | +0.24(+0.70%) |
Nov 26, 2012 | 35.04 | 35.27 | 34.90 | 35.14 | 5,400,549 | -0.19(-0.53%) |
Nov 23, 2012 | 35.03 | 35.32 | 35.01 | 35.32 | 2,049,249 | +0.41(+1.17%) |
Nov 21, 2012 | 35.07 | 35.09 | 34.73 | 34.91 | 3,571,263 | +0.04(+0.12%) |
Nov 20, 2012 | 34.77 | 34.98 | 34.33 | 34.87 | 6,180,776 | -0.33(-0.94%) |
Nov 19, 2012 | 35.30 | 35.53 | 35.03 | 35.20 | 4,881,532 | +0.55(+1.58%) |
Nov 16, 2012 | 34.63 | 34.76 | 34.25 | 34.65 | 5,438,059 | +0.04(+0.10%) |
Nov 15, 2012 | 34.74 | 35.05 | 34.46 | 34.62 | 4,725,975 | -0.17(-0.48%) |
Nov 14, 2012 | 35.81 | 35.85 | 34.65 | 34.78 | 5,985,866 | -0.81(-2.28%) |
Nov 13, 2012 | 35.66 | 36.06 | 35.54 | 35.60 | 5,782,073 | -0.31(-0.85%) |
Nov 12, 2012 | 35.80 | 36.16 | 35.71 | 35.90 | 3,469,125 | +0.14(+0.38%) |
Nov 09, 2012 | 35.34 | 36.32 | 35.29 | 35.77 | 5,540,937 | +0.26(+0.74%) |
Nov 08, 2012 | 35.81 | 35.99 | 35.41 | 35.50 | 4,903,157 | -0.36(-0.99%) |
Nov 07, 2012 | 36.31 | 36.51 | 35.81 | 35.86 | 5,929,255 | -0.84(-2.29%) |
Nov 06, 2012 | 37.23 | 37.66 | 36.61 | 36.70 | 8,370,451 | +0.68(+1.90%) |
Nov 05, 2012 | 35.60 | 36.07 | 35.38 | 36.02 | 6,102,712 | +0.49(+1.39%) |
Nov 02, 2012 | 36.15 | 36.30 | 35.47 | 35.52 | 5,897,660 | -0.41(-1.13%) |