Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 39.10 | 39.68 | 38.93 | 39.20 | 4,376,496 | +0.97(+2.54%) |
Jan 30, 2013 | 37.79 | 38.37 | 37.69 | 38.23 | 2,399,575 | +0.44(+1.16%) |
Jan 29, 2013 | 37.39 | 37.86 | 37.30 | 37.79 | 1,170,369 | +0.09(+0.24%) |
Jan 28, 2013 | 37.95 | 37.98 | 37.56 | 37.70 | 1,214,449 | +0.14(+0.38%) |
Jan 25, 2013 | 37.35 | 37.55 | 37.14 | 37.55 | 1,794,313 | +0.80(+2.19%) |
Jan 24, 2013 | 36.47 | 36.94 | 36.44 | 36.75 | 1,925,695 | +0.91(+2.54%) |
Jan 23, 2013 | 35.85 | 36.15 | 35.66 | 35.84 | 2,209,215 | -0.83(-2.28%) |
Jan 22, 2013 | 36.30 | 36.72 | 36.09 | 36.67 | 2,578,386 | -0.53(-1.43%) |
Jan 18, 2013 | 37.24 | 37.32 | 36.88 | 37.20 | 1,146,856 | +0.13(+0.35%) |
Jan 17, 2013 | 37.42 | 37.45 | 37.03 | 37.07 | 1,602,913 | +0.19(+0.51%) |
Jan 16, 2013 | 36.72 | 37.20 | 36.62 | 36.88 | 2,008,083 | -0.45(-1.20%) |
Jan 15, 2013 | 37.04 | 37.35 | 36.94 | 37.33 | 1,438,368 | -0.18(-0.49%) |
Jan 14, 2013 | 37.64 | 37.69 | 37.20 | 37.51 | 1,266,541 | -0.14(-0.36%) |
Jan 11, 2013 | 37.51 | 37.74 | 37.22 | 37.65 | 1,401,620 | +0.08(+0.22%) |
Jan 10, 2013 | 37.71 | 37.74 | 37.01 | 37.57 | 3,081,059 | +1.53(+4.23%) |
Jan 09, 2013 | 36.41 | 36.50 | 35.97 | 36.04 | 1,370,292 | +0.07(+0.19%) |
Jan 08, 2013 | 36.17 | 36.18 | 35.72 | 35.97 | 1,900,436 | +0.48(+1.35%) |
Jan 07, 2013 | 35.48 | 35.65 | 35.31 | 35.50 | 2,167,556 | +0.72(+2.07%) |
Jan 04, 2013 | 34.33 | 34.81 | 34.23 | 34.77 | 920,753 | +0.55(+1.60%) |
Jan 03, 2013 | 34.15 | 34.51 | 34.08 | 34.23 | 1,872,878 | -0.25(-0.73%) |
Jan 02, 2013 | 34.26 | 34.49 | 34.07 | 34.48 | 1,905,209 | +0.90(+2.67%) |
Dec 31, 2012 | 32.81 | 33.70 | 32.81 | 33.58 | 2,070,525 | +0.71(+2.17%) |
Dec 28, 2012 | 33.07 | 33.15 | 32.84 | 32.87 | 1,072,524 | -0.80(-2.37%) |
Dec 27, 2012 | 33.97 | 33.99 | 33.17 | 33.67 | 1,791,585 | +0.70(+2.12%) |
Dec 26, 2012 | 33.13 | 33.37 | 32.82 | 32.97 | 797,974 | -0.07(-0.21%) |
Dec 24, 2012 | 33.28 | 33.28 | 32.95 | 33.04 | 313,511 | -0.11(-0.32%) |
Dec 21, 2012 | 32.61 | 33.17 | 32.56 | 33.14 | 2,346,561 | -0.84(-2.48%) |
Dec 20, 2012 | 33.71 | 33.99 | 33.55 | 33.99 | 1,270,999 | +0.21(+0.63%) |
Dec 19, 2012 | 34.25 | 34.25 | 33.69 | 33.77 | 1,655,247 | +0.21(+0.63%) |
Dec 18, 2012 | 32.87 | 33.57 | 32.71 | 33.56 | 1,648,772 | +0.85(+2.60%) |
Dec 17, 2012 | 32.29 | 32.73 | 32.28 | 32.71 | 1,921,669 | +0.20(+0.63%) |
Dec 14, 2012 | 32.35 | 32.76 | 32.25 | 32.51 | 2,449,691 | -0.46(-1.40%) |
Dec 13, 2012 | 33.13 | 33.58 | 32.78 | 32.97 | 3,254,746 | -0.86(-2.53%) |
Dec 12, 2012 | 33.83 | 34.37 | 33.55 | 33.83 | 2,133,047 | -0.02(-0.04%) |
Dec 11, 2012 | 33.63 | 33.93 | 33.60 | 33.84 | 1,470,808 | +0.31(+0.93%) |
Dec 10, 2012 | 33.45 | 33.64 | 33.39 | 33.53 | 1,588,590 | -0.48(-1.41%) |
Dec 07, 2012 | 33.93 | 34.05 | 33.62 | 34.01 | 2,396,479 | -0.51(-1.47%) |
Dec 06, 2012 | 34.48 | 34.62 | 34.16 | 34.52 | 3,185,952 | -0.44(-1.26%) |
Dec 05, 2012 | 34.49 | 35.20 | 34.43 | 34.96 | 2,620,588 | +0.80(+2.36%) |
Dec 04, 2012 | 34.29 | 34.46 | 33.96 | 34.15 | 2,681,404 | +0.67(+1.99%) |
Nov 30, 2012 | 33.39 | 33.76 | 33.26 | 33.48 | 1,674,976 | +0.20(+0.59%) |
Nov 29, 2012 | 33.41 | 33.47 | 33.00 | 33.29 | 1,683,503 | +0.52(+1.60%) |
Nov 28, 2012 | 32.09 | 32.79 | 31.79 | 32.76 | 3,859,296 | -0.19(-0.58%) |
Nov 27, 2012 | 33.15 | 33.40 | 32.91 | 32.95 | 2,084,882 | +0.10(+0.30%) |
Nov 26, 2012 | 32.68 | 32.88 | 32.51 | 32.86 | 1,066,671 | -0.43(-1.30%) |
Nov 23, 2012 | 32.92 | 33.30 | 32.83 | 33.29 | 1,077,727 | +1.19(+3.71%) |
Nov 21, 2012 | 31.97 | 32.13 | 31.87 | 32.10 | 1,257,318 | -0.22(-0.68%) |
Nov 20, 2012 | 31.75 | 32.44 | 31.73 | 32.32 | 1,864,346 | -0.50(-1.53%) |
Nov 19, 2012 | 32.27 | 32.89 | 32.25 | 32.82 | 1,779,987 | +1.27(+4.04%) |
Nov 16, 2012 | 31.75 | 31.84 | 30.95 | 31.54 | 2,872,004 | -0.80(-2.46%) |
Nov 15, 2012 | 32.45 | 32.70 | 32.17 | 32.34 | 2,030,811 | +0.70(+2.21%) |
Nov 14, 2012 | 32.60 | 32.70 | 31.57 | 31.64 | 1,877,196 | -0.77(-2.39%) |
Nov 13, 2012 | 32.16 | 33.06 | 32.04 | 32.41 | 1,598,340 | +0.11(+0.33%) |
Nov 12, 2012 | 32.22 | 32.38 | 32.07 | 32.31 | 1,370,666 | +0.17(+0.54%) |
Nov 09, 2012 | 31.70 | 32.53 | 31.69 | 32.13 | 3,089,904 | -0.70(-2.13%) |
Nov 08, 2012 | 33.33 | 33.61 | 32.83 | 32.83 | 1,785,518 | -0.62(-1.86%) |
Nov 07, 2012 | 33.75 | 33.83 | 33.17 | 33.45 | 3,731,254 | -1.52(-4.34%) |
Nov 06, 2012 | 34.70 | 35.23 | 34.69 | 34.97 | 1,145,920 | +0.65(+1.90%) |
Nov 05, 2012 | 34.14 | 34.37 | 33.89 | 34.32 | 1,425,313 | -0.19(-0.55%) |
Nov 02, 2012 | 34.79 | 34.88 | 34.37 | 34.51 | 1,740,025 | -0.84(-2.38%) |