Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2013 | 38.28 | 38.30 | 38.30 | 38.30 | 17,134 | +0.03(+0.07%) |
Jan 29, 2013 | 38.21 | 38.34 | 38.21 | 38.27 | 29,460 | +0.09(+0.22%) |
Jan 28, 2013 | 38.18 | 38.19 | 38.15 | 38.19 | 5,415 | -0.05(-0.12%) |
Jan 25, 2013 | 38.24 | 38.24 | 38.17 | 38.23 | 3,756 | +0.04(+0.10%) |
Jan 24, 2013 | 38.03 | 38.20 | 38.03 | 38.20 | 2,765 | -0.02(-0.04%) |
Jan 23, 2013 | 38.43 | 38.43 | 38.17 | 38.21 | 3,210 | -0.02(-0.06%) |
Jan 22, 2013 | 38.20 | 38.23 | 38.20 | 38.23 | 7,712 | +0.12(+0.32%) |
Jan 18, 2013 | 38.20 | 38.20 | 38.11 | 38.11 | 881 | -0.09(-0.24%) |
Jan 17, 2013 | 38.15 | 38.23 | 38.14 | 38.21 | 11,334 | +0.10(+0.27%) |
Jan 16, 2013 | 37.98 | 38.20 | 37.96 | 38.10 | 500,964 | +0.01(+0.02%) |
Jan 15, 2013 | 38.11 | 38.13 | 38.00 | 38.09 | 2,655 | -0.05(-0.13%) |
Jan 14, 2013 | 37.96 | 38.15 | 37.96 | 38.15 | 4,135 | +0.00(+0.01%) |
Jan 10, 2013 | 38.10 | 38.14 | 38.14 | 38.14 | 2,221 | +0.12(+0.32%) |
Jan 09, 2013 | 38.04 | 38.11 | 37.97 | 38.02 | 10,307 | -0.00(-0.01%) |
Jan 08, 2013 | 38.03 | 38.03 | 38.00 | 38.03 | 1,542 | -0.10(-0.27%) |
Jan 07, 2013 | 38.10 | 38.14 | 37.98 | 38.13 | 12,541 | +0.05(+0.13%) |
Jan 04, 2013 | 38.14 | 38.29 | 37.99 | 38.08 | 10,870 | +0.03(+0.08%) |
Jan 03, 2013 | 38.05 | 38.15 | 38.00 | 38.05 | 6,627 | -0.12(-0.30%) |
Jan 02, 2013 | 38.05 | 38.17 | 37.75 | 38.17 | 2,558 | +0.42(+1.11%) |
Dec 31, 2012 | 37.71 | 37.75 | 37.71 | 37.75 | 776 | +0.11(+0.30%) |
Dec 28, 2012 | 37.69 | 37.69 | 37.64 | 37.64 | 810 | -0.07(-0.18%) |
Dec 26, 2012 | 37.71 | 37.71 | 37.71 | 37.71 | 0 | +0.01(+0.03%) |
Dec 21, 2012 | 37.70 | 37.70 | 37.70 | 37.70 | 105 | -0.20(-0.53%) |
Dec 20, 2012 | 38.24 | 38.24 | 37.90 | 37.90 | 1,255 | +0.05(+0.13%) |
Dec 19, 2012 | 37.84 | 37.85 | 37.84 | 37.85 | 1,020 | +0.12(+0.33%) |
Dec 18, 2012 | 37.74 | 37.74 | 37.67 | 37.72 | 409 | +0.06(+0.16%) |
Dec 17, 2012 | 37.81 | 37.81 | 37.66 | 37.66 | 317 | +0.04(+0.11%) |
Dec 14, 2012 | 37.62 | 37.66 | 37.56 | 37.62 | 6,288 | +0.03(+0.08%) |
Dec 13, 2012 | 37.68 | 37.69 | 37.59 | 37.59 | 1,608 | -0.10(-0.28%) |
Dec 12, 2012 | 37.75 | 37.75 | 37.64 | 37.70 | 4,671 | +0.09(+0.24%) |
Dec 11, 2012 | 37.79 | 37.79 | 37.61 | 37.61 | 4,208 | +0.01(+0.04%) |
Dec 10, 2012 | 37.59 | 37.60 | 37.59 | 37.59 | 1,770 | +0.07(+0.18%) |
Dec 07, 2012 | 37.53 | 37.53 | 37.52 | 37.52 | 588 | +0.08(+0.22%) |
Dec 06, 2012 | 37.44 | 37.44 | 37.44 | 37.44 | 105 | -0.06(-0.15%) |
Dec 05, 2012 | 37.43 | 37.53 | 37.43 | 37.50 | 8,431 | +0.18(+0.48%) |
Dec 04, 2012 | 37.34 | 37.41 | 37.32 | 37.32 | 5,701 | -0.11(-0.30%) |
Nov 30, 2012 | 37.42 | 37.43 | 37.34 | 37.43 | 3,857 | +0.03(+0.08%) |
Nov 29, 2012 | 37.46 | 37.46 | 37.40 | 37.40 | 401 | +0.18(+0.49%) |
Nov 27, 2012 | 37.29 | 37.22 | 37.22 | 37.22 | 2,961 | -0.07(-0.19%) |
Nov 26, 2012 | 37.49 | 37.49 | 37.25 | 37.29 | 2,058 | +0.17(+0.46%) |
Nov 21, 2012 | 37.16 | 37.12 | 37.12 | 37.12 | 846 | +0.10(+0.28%) |
Nov 19, 2012 | 37.09 | 37.02 | 37.02 | 37.02 | 951 | +0.19(+0.50%) |
Nov 16, 2012 | 36.90 | 36.92 | 36.81 | 36.83 | 5,566 | +0.06(+0.16%) |
Nov 15, 2012 | 36.76 | 36.77 | 36.73 | 36.77 | 1,402 | -0.12(-0.33%) |
Nov 14, 2012 | 36.84 | 36.95 | 36.84 | 36.89 | 423 | -0.09(-0.26%) |
Nov 13, 2012 | 37.06 | 37.10 | 36.99 | 36.99 | 3,645 | -0.10(-0.28%) |
Nov 12, 2012 | 37.15 | 37.23 | 37.09 | 37.09 | 2,686 | +0.05(+0.13%) |
Nov 09, 2012 | 37.04 | 37.04 | 37.04 | 37.04 | 174 | -0.04(-0.10%) |
Nov 08, 2012 | 36.99 | 37.08 | 36.95 | 37.08 | 1,701 | -0.03(-0.08%) |
Nov 07, 2012 | 37.26 | 37.27 | 37.11 | 37.11 | 5,612 | -0.25(-0.68%) |
Nov 06, 2012 | 37.31 | 37.40 | 37.29 | 37.36 | 7,094 | +0.11(+0.30%) |
Nov 05, 2012 | 37.24 | 37.25 | 37.22 | 37.25 | 2,259 | +0.01(+0.04%) |
Nov 02, 2012 | 37.29 | 37.29 | 37.23 | 37.24 | 1,616 | -0.13(-0.34%) |