Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 42.50 | 42.78 | 42.38 | 42.57 | 1,156,911 | -0.05(-0.11%) |
Jan 30, 2013 | 42.60 | 43.08 | 42.40 | 42.62 | 1,901,289 | -0.00(-0.01%) |
Jan 29, 2013 | 41.47 | 42.65 | 41.38 | 42.62 | 2,196,605 | +1.14(+2.74%) |
Jan 28, 2013 | 42.13 | 42.13 | 41.42 | 41.49 | 1,796,747 | -0.46(-1.10%) |
Jan 25, 2013 | 42.24 | 42.24 | 41.32 | 41.95 | 2,263,510 | -0.01(-0.02%) |
Jan 24, 2013 | 41.88 | 42.29 | 41.45 | 41.96 | 2,633,950 | -0.20(-0.47%) |
Jan 23, 2013 | 42.57 | 42.76 | 41.98 | 42.16 | 1,521,433 | -0.50(-1.18%) |
Jan 22, 2013 | 42.72 | 42.76 | 42.19 | 42.66 | 1,299,263 | -0.06(-0.15%) |
Jan 18, 2013 | 42.34 | 42.73 | 41.86 | 42.72 | 1,329,771 | +0.49(+1.16%) |
Jan 17, 2013 | 41.73 | 42.31 | 41.71 | 42.23 | 1,635,464 | +0.83(+2.00%) |
Jan 16, 2013 | 41.56 | 41.57 | 41.25 | 41.40 | 1,366,233 | -0.30(-0.72%) |
Jan 15, 2013 | 41.49 | 41.97 | 41.50 | 41.70 | 1,576,020 | -0.21(-0.51%) |
Jan 14, 2013 | 42.32 | 42.37 | 41.78 | 41.91 | 1,017,298 | -0.35(-0.84%) |
Jan 11, 2013 | 42.26 | 42.26 | 41.97 | 42.26 | 836,237 | +0.10(+0.24%) |
Jan 10, 2013 | 42.07 | 42.26 | 41.75 | 42.16 | 1,056,931 | +0.16(+0.39%) |
Jan 09, 2013 | 42.11 | 42.21 | 41.71 | 42.00 | 1,491,838 | -0.10(-0.25%) |
Jan 08, 2013 | 41.63 | 42.14 | 41.37 | 42.10 | 2,212,487 | +0.35(+0.83%) |
Jan 07, 2013 | 41.52 | 42.01 | 41.31 | 41.75 | 1,443,765 | +0.06(+0.14%) |
Jan 04, 2013 | 41.53 | 41.79 | 41.40 | 41.70 | 1,349,667 | +0.33(+0.80%) |
Jan 03, 2013 | 41.20 | 41.67 | 41.18 | 41.37 | 1,603,229 | +0.08(+0.20%) |
Jan 02, 2013 | 40.95 | 41.28 | 39.80 | 41.28 | 2,199,798 | +1.48(+3.71%) |
Dec 31, 2012 | 38.78 | 39.90 | 38.76 | 39.80 | 1,753,115 | +1.01(+2.60%) |
Dec 28, 2012 | 39.09 | 39.30 | 38.77 | 38.80 | 872,512 | -0.61(-1.54%) |
Dec 27, 2012 | 38.98 | 39.46 | 38.80 | 39.40 | 933,551 | +0.41(+1.04%) |
Dec 26, 2012 | 39.15 | 39.28 | 38.90 | 39.00 | 823,402 | -0.14(-0.35%) |
Dec 24, 2012 | 39.06 | 39.32 | 38.92 | 39.13 | 511,526 | +0.06(+0.15%) |
Dec 21, 2012 | 39.01 | 39.29 | 38.78 | 39.08 | 2,206,008 | -0.55(-1.39%) |
Dec 20, 2012 | 39.29 | 39.64 | 39.19 | 39.63 | 1,342,663 | +0.36(+0.92%) |
Dec 19, 2012 | 39.31 | 39.60 | 39.06 | 39.27 | 1,601,113 | +0.07(+0.18%) |
Dec 18, 2012 | 38.04 | 39.42 | 38.04 | 39.19 | 1,529,050 | +0.75(+1.96%) |
Dec 17, 2012 | 38.63 | 38.63 | 38.17 | 38.44 | 2,237,131 | -0.07(-0.18%) |
Dec 14, 2012 | 38.50 | 38.62 | 38.28 | 38.51 | 1,477,209 | -0.04(-0.10%) |
Dec 13, 2012 | 38.57 | 38.71 | 38.19 | 38.55 | 901,575 | +0.12(+0.30%) |
Dec 12, 2012 | 38.82 | 38.91 | 38.34 | 38.43 | 1,521,973 | -0.28(-0.73%) |
Dec 11, 2012 | 38.83 | 39.18 | 38.67 | 38.72 | 1,381,180 | +0.01(+0.01%) |
Dec 10, 2012 | 38.39 | 38.92 | 38.37 | 38.71 | 1,761,797 | +0.27(+0.70%) |
Dec 07, 2012 | 38.55 | 38.69 | 38.28 | 38.44 | 1,250,203 | +0.14(+0.36%) |
Dec 06, 2012 | 38.22 | 38.38 | 38.07 | 38.30 | 1,254,216 | +0.05(+0.13%) |
Dec 05, 2012 | 38.16 | 38.46 | 37.74 | 38.25 | 2,150,276 | +0.08(+0.22%) |
Dec 04, 2012 | 37.85 | 38.27 | 37.67 | 38.17 | 2,148,353 | +0.64(+1.70%) |
Nov 30, 2012 | 37.82 | 37.89 | 37.43 | 37.53 | 2,266,151 | -0.29(-0.77%) |
Nov 29, 2012 | 37.86 | 38.11 | 37.18 | 37.82 | 2,356,650 | +0.08(+0.22%) |
Nov 28, 2012 | 37.42 | 37.88 | 36.97 | 37.74 | 1,673,483 | +0.15(+0.40%) |
Nov 27, 2012 | 37.73 | 38.15 | 37.48 | 37.59 | 1,573,002 | -0.12(-0.32%) |
Nov 26, 2012 | 37.64 | 38.13 | 37.49 | 37.71 | 2,593,287 | -0.07(-0.18%) |
Nov 23, 2012 | 37.67 | 37.86 | 37.49 | 37.78 | 956,343 | +0.35(+0.93%) |
Nov 21, 2012 | 37.72 | 37.77 | 37.33 | 37.43 | 1,375,828 | -0.32(-0.85%) |
Nov 20, 2012 | 37.44 | 37.98 | 37.27 | 37.75 | 3,858,198 | +0.30(+0.80%) |
Nov 19, 2012 | 36.89 | 37.44 | 36.85 | 37.44 | 2,667,492 | +0.94(+2.58%) |
Nov 16, 2012 | 35.79 | 36.60 | 35.71 | 36.50 | 2,793,588 | +0.62(+1.74%) |
Nov 15, 2012 | 36.02 | 36.23 | 35.65 | 35.88 | 1,748,485 | -0.24(-0.67%) |
Nov 14, 2012 | 37.09 | 37.11 | 35.98 | 36.12 | 1,444,838 | -0.87(-2.34%) |
Nov 13, 2012 | 36.49 | 37.34 | 36.49 | 36.99 | 1,628,021 | +0.27(+0.72%) |
Nov 12, 2012 | 36.71 | 37.06 | 36.46 | 36.72 | 1,114,405 | +0.08(+0.22%) |
Nov 09, 2012 | 36.64 | 37.15 | 36.60 | 36.64 | 1,425,649 | -0.18(-0.49%) |
Nov 08, 2012 | 37.32 | 37.50 | 36.68 | 36.82 | 1,479,897 | -0.45(-1.21%) |
Nov 07, 2012 | 37.09 | 39.85 | 37.09 | 37.27 | 2,098,439 | -0.89(-2.34%) |
Nov 06, 2012 | 37.95 | 38.46 | 37.79 | 38.17 | 1,714,094 | +0.28(+0.75%) |
Nov 05, 2012 | 36.89 | 37.96 | 36.85 | 37.88 | 2,174,334 | +0.80(+2.15%) |
Nov 02, 2012 | 37.39 | 37.49 | 36.79 | 37.08 | 2,643,913 | +0.02(+0.05%) |