Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 43.13 | 44.31 | 43.03 | 44.13 | 1,036,918 | +0.89(+2.06%) |
Jan 30, 2013 | 43.69 | 43.83 | 43.19 | 43.24 | 442,973 | -0.46(-1.06%) |
Jan 29, 2013 | 43.53 | 43.74 | 43.37 | 43.70 | 516,983 | +0.13(+0.29%) |
Jan 28, 2013 | 43.63 | 43.81 | 43.40 | 43.57 | 362,883 | +0.11(+0.25%) |
Jan 25, 2013 | 43.72 | 44.29 | 43.01 | 43.46 | 429,449 | -0.03(-0.08%) |
Jan 24, 2013 | 43.16 | 43.67 | 43.16 | 43.50 | 623,934 | +0.35(+0.81%) |
Jan 23, 2013 | 43.18 | 43.39 | 43.02 | 43.15 | 320,078 | -0.02(-0.04%) |
Jan 22, 2013 | 42.70 | 43.18 | 42.66 | 43.17 | 593,408 | +0.47(+1.10%) |
Jan 18, 2013 | 42.27 | 42.72 | 41.95 | 42.70 | 313,960 | +0.56(+1.32%) |
Jan 17, 2013 | 42.06 | 42.22 | 41.90 | 42.14 | 489,239 | +0.05(+0.12%) |
Jan 16, 2013 | 42.20 | 42.31 | 41.97 | 42.09 | 312,931 | -0.30(-0.71%) |
Jan 15, 2013 | 41.76 | 42.42 | 41.76 | 42.39 | 451,190 | +0.53(+1.27%) |
Jan 14, 2013 | 41.87 | 42.14 | 41.52 | 41.86 | 398,658 | -0.02(-0.06%) |
Jan 11, 2013 | 42.28 | 42.31 | 41.74 | 41.88 | 502,256 | -0.54(-1.28%) |
Jan 10, 2013 | 42.30 | 42.50 | 41.98 | 42.42 | 315,841 | +0.38(+0.90%) |
Jan 09, 2013 | 42.06 | 42.41 | 41.94 | 42.05 | 401,562 | +0.03(+0.08%) |
Jan 08, 2013 | 42.05 | 42.45 | 41.72 | 42.01 | 523,286 | -0.05(-0.11%) |
Jan 07, 2013 | 42.27 | 42.36 | 41.93 | 42.06 | 484,654 | -0.40(-0.93%) |
Jan 04, 2013 | 42.64 | 42.79 | 42.37 | 42.46 | 390,602 | -0.14(-0.33%) |
Jan 03, 2013 | 42.03 | 43.08 | 41.83 | 42.60 | 553,157 | +0.65(+1.54%) |
Jan 02, 2013 | 42.05 | 42.21 | 41.69 | 41.95 | 1,118,406 | +0.69(+1.67%) |
Dec 31, 2012 | 40.82 | 41.32 | 40.68 | 41.26 | 432,111 | +0.37(+0.91%) |
Dec 28, 2012 | 40.79 | 41.39 | 40.67 | 40.89 | 500,981 | -0.06(-0.15%) |
Dec 27, 2012 | 41.21 | 41.24 | 40.61 | 40.95 | 612,550 | -0.15(-0.37%) |
Dec 26, 2012 | 41.47 | 41.65 | 40.94 | 41.10 | 380,706 | -0.28(-0.68%) |
Dec 24, 2012 | 41.48 | 41.55 | 41.08 | 41.39 | 221,603 | -0.08(-0.18%) |
Dec 21, 2012 | 40.94 | 41.56 | 40.85 | 41.46 | 771,368 | -0.19(-0.45%) |
Dec 20, 2012 | 41.65 | 41.78 | 41.36 | 41.65 | 558,168 | -0.00(-0.01%) |
Dec 19, 2012 | 41.76 | 41.97 | 41.64 | 41.65 | 489,589 | -0.15(-0.36%) |
Dec 18, 2012 | 41.48 | 41.92 | 41.48 | 41.81 | 539,299 | +0.53(+1.28%) |
Dec 17, 2012 | 41.05 | 41.36 | 40.93 | 41.28 | 495,175 | +0.37(+0.90%) |
Dec 14, 2012 | 40.94 | 41.31 | 40.86 | 40.91 | 362,930 | -0.14(-0.33%) |
Dec 13, 2012 | 41.51 | 41.56 | 40.90 | 41.05 | 441,331 | -0.41(-1.00%) |
Dec 12, 2012 | 41.70 | 41.75 | 41.39 | 41.46 | 574,166 | -0.03(-0.07%) |
Dec 11, 2012 | 41.77 | 41.89 | 41.32 | 41.49 | 408,166 | -0.19(-0.45%) |
Dec 10, 2012 | 41.01 | 41.73 | 40.72 | 41.68 | 585,297 | +0.66(+1.62%) |
Dec 07, 2012 | 41.15 | 41.15 | 40.61 | 41.01 | 724,118 | +0.07(+0.17%) |
Dec 06, 2012 | 40.83 | 41.37 | 40.75 | 40.94 | 921,684 | -0.02(-0.06%) |
Dec 05, 2012 | 40.66 | 41.09 | 40.40 | 40.97 | 625,968 | +0.29(+0.72%) |
Dec 04, 2012 | 40.39 | 40.86 | 40.13 | 40.67 | 623,414 | +0.79(+1.97%) |
Nov 30, 2012 | 40.53 | 40.53 | 39.60 | 39.89 | 3,978,673 | -0.33(-0.83%) |
Nov 29, 2012 | 39.68 | 40.28 | 39.60 | 40.22 | 774,720 | +0.69(+1.74%) |
Nov 28, 2012 | 39.08 | 39.56 | 38.55 | 39.53 | 763,075 | +0.44(+1.12%) |
Nov 27, 2012 | 38.65 | 39.39 | 38.65 | 39.10 | 702,011 | +0.41(+1.07%) |
Nov 26, 2012 | 38.41 | 38.79 | 38.17 | 38.68 | 548,602 | +0.16(+0.42%) |
Nov 23, 2012 | 38.09 | 38.52 | 37.96 | 38.52 | 92,863 | +0.60(+1.58%) |
Nov 21, 2012 | 38.03 | 38.37 | 37.76 | 37.92 | 368,842 | -0.05(-0.14%) |
Nov 20, 2012 | 38.03 | 38.18 | 37.83 | 37.97 | 443,043 | -0.22(-0.57%) |
Nov 19, 2012 | 38.29 | 38.29 | 37.76 | 38.19 | 408,781 | +0.56(+1.48%) |
Nov 16, 2012 | 37.57 | 37.81 | 37.24 | 37.63 | 466,193 | +0.11(+0.29%) |
Nov 15, 2012 | 37.48 | 37.87 | 37.09 | 37.53 | 595,287 | -0.09(-0.24%) |
Nov 14, 2012 | 38.18 | 38.31 | 37.56 | 37.62 | 504,857 | -0.40(-1.04%) |
Nov 13, 2012 | 38.16 | 38.40 | 37.80 | 38.01 | 291,438 | -0.23(-0.59%) |
Nov 12, 2012 | 37.88 | 38.27 | 37.73 | 38.24 | 390,906 | +0.52(+1.39%) |
Nov 09, 2012 | 37.68 | 38.32 | 37.67 | 37.71 | 705,214 | -0.12(-0.31%) |
Nov 08, 2012 | 38.02 | 38.16 | 37.61 | 37.83 | 508,906 | -0.24(-0.62%) |
Nov 07, 2012 | 38.25 | 38.54 | 37.76 | 38.07 | 378,783 | -0.71(-1.83%) |
Nov 06, 2012 | 38.76 | 38.86 | 38.61 | 38.78 | 546,025 | +0.03(+0.07%) |
Nov 05, 2012 | 38.51 | 38.77 | 38.20 | 38.75 | 1,333,343 | +0.29(+0.75%) |
Nov 02, 2012 | 39.38 | 39.50 | 38.42 | 38.46 | 514,740 | -0.72(-1.83%) |