Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 40.15 | 40.75 | 39.97 | 40.25 | 4,261,795 | +1.00(+2.54%) |
Jan 30, 2013 | 38.80 | 39.40 | 38.70 | 39.26 | 2,336,686 | +0.45(+1.16%) |
Jan 29, 2013 | 38.40 | 38.88 | 38.31 | 38.80 | 1,139,695 | +0.09(+0.24%) |
Jan 28, 2013 | 38.98 | 39.00 | 38.57 | 38.71 | 1,182,620 | +0.15(+0.38%) |
Jan 25, 2013 | 38.35 | 38.56 | 38.14 | 38.56 | 1,747,286 | +0.83(+2.19%) |
Jan 24, 2013 | 37.46 | 37.94 | 37.42 | 37.74 | 1,875,225 | +0.94(+2.54%) |
Jan 23, 2013 | 36.82 | 37.12 | 36.62 | 36.80 | 2,151,315 | -0.86(-2.28%) |
Jan 22, 2013 | 37.28 | 37.71 | 37.06 | 37.66 | 2,510,811 | -0.55(-1.43%) |
Jan 18, 2013 | 38.24 | 38.33 | 37.88 | 38.20 | 1,116,799 | +0.13(+0.35%) |
Jan 17, 2013 | 38.42 | 38.46 | 38.02 | 38.07 | 1,560,903 | +0.19(+0.51%) |
Jan 16, 2013 | 37.71 | 38.20 | 37.60 | 37.88 | 1,955,454 | -0.46(-1.20%) |
Jan 15, 2013 | 38.03 | 38.35 | 37.93 | 38.34 | 1,400,671 | -0.19(-0.49%) |
Jan 14, 2013 | 38.65 | 38.70 | 38.20 | 38.52 | 1,233,347 | -0.14(-0.36%) |
Jan 11, 2013 | 38.52 | 38.76 | 38.22 | 38.66 | 1,364,885 | +0.09(+0.22%) |
Jan 10, 2013 | 38.73 | 38.76 | 38.00 | 38.58 | 3,000,309 | +1.57(+4.23%) |
Jan 09, 2013 | 37.39 | 37.49 | 36.94 | 37.01 | 1,334,378 | +0.07(+0.19%) |
Jan 08, 2013 | 37.14 | 37.15 | 36.68 | 36.94 | 1,850,628 | +0.49(+1.35%) |
Jan 07, 2013 | 36.44 | 36.61 | 36.26 | 36.45 | 2,110,748 | +0.74(+2.07%) |
Jan 04, 2013 | 35.25 | 35.75 | 35.15 | 35.71 | 896,622 | +0.56(+1.60%) |
Jan 03, 2013 | 35.07 | 35.44 | 35.00 | 35.15 | 1,823,793 | -0.26(-0.73%) |
Jan 02, 2013 | 35.18 | 35.41 | 34.99 | 35.41 | 1,855,277 | +0.92(+2.67%) |
Dec 31, 2012 | 33.69 | 34.61 | 33.69 | 34.49 | 2,016,260 | +0.73(+2.17%) |
Dec 28, 2012 | 33.96 | 34.04 | 33.72 | 33.75 | 1,044,414 | -0.82(-2.37%) |
Dec 27, 2012 | 34.88 | 34.90 | 34.06 | 34.57 | 1,744,630 | +0.72(+2.12%) |
Dec 26, 2012 | 34.02 | 34.27 | 33.71 | 33.86 | 777,061 | -0.07(-0.21%) |
Dec 24, 2012 | 34.18 | 34.18 | 33.83 | 33.93 | 305,295 | -0.11(-0.32%) |
Dec 21, 2012 | 33.49 | 34.07 | 33.44 | 34.04 | 2,285,061 | -0.86(-2.48%) |
Dec 20, 2012 | 34.62 | 34.91 | 34.45 | 34.90 | 1,237,688 | +0.22(+0.63%) |
Dec 19, 2012 | 35.17 | 35.17 | 34.60 | 34.68 | 1,611,866 | +0.22(+0.63%) |
Dec 18, 2012 | 33.75 | 34.47 | 33.59 | 34.46 | 1,605,560 | +0.87(+2.60%) |
Dec 17, 2012 | 33.16 | 33.61 | 33.15 | 33.59 | 1,871,305 | +0.21(+0.63%) |
Dec 14, 2012 | 33.22 | 33.65 | 33.12 | 33.38 | 2,385,489 | -0.48(-1.40%) |
Dec 13, 2012 | 34.02 | 34.48 | 33.66 | 33.86 | 3,169,444 | -0.88(-2.53%) |
Dec 12, 2012 | 34.74 | 35.29 | 34.45 | 34.74 | 2,077,143 | -0.02(-0.04%) |
Dec 11, 2012 | 34.53 | 34.85 | 34.50 | 34.75 | 1,432,261 | +0.32(+0.93%) |
Dec 10, 2012 | 34.35 | 34.55 | 34.28 | 34.43 | 1,546,955 | -0.49(-1.41%) |
Dec 07, 2012 | 34.85 | 34.97 | 34.53 | 34.92 | 2,333,671 | -0.52(-1.47%) |
Dec 06, 2012 | 35.41 | 35.55 | 35.08 | 35.45 | 3,102,453 | -0.45(-1.26%) |
Dec 05, 2012 | 35.42 | 36.15 | 35.36 | 35.90 | 2,551,907 | +0.83(+2.35%) |
Dec 04, 2012 | 35.21 | 35.38 | 34.88 | 35.07 | 2,611,129 | +0.69(+1.99%) |
Nov 30, 2012 | 34.28 | 34.67 | 34.16 | 34.39 | 1,631,078 | +0.20(+0.59%) |
Nov 29, 2012 | 34.31 | 34.37 | 33.89 | 34.18 | 1,639,381 | +0.54(+1.60%) |
Nov 28, 2012 | 32.95 | 33.67 | 32.65 | 33.65 | 3,758,150 | -0.19(-0.58%) |
Nov 27, 2012 | 34.04 | 34.30 | 33.79 | 33.84 | 2,030,241 | +0.10(+0.30%) |
Nov 26, 2012 | 33.56 | 33.76 | 33.38 | 33.74 | 1,038,715 | -0.44(-1.30%) |
Nov 23, 2012 | 33.81 | 34.19 | 33.72 | 34.18 | 1,049,481 | +1.22(+3.71%) |
Nov 21, 2012 | 32.84 | 32.99 | 32.73 | 32.96 | 1,224,366 | -0.23(-0.68%) |
Nov 20, 2012 | 32.60 | 33.31 | 32.59 | 33.19 | 1,815,485 | -0.51(-1.53%) |
Nov 19, 2012 | 33.14 | 33.78 | 33.12 | 33.70 | 1,733,336 | +1.31(+4.04%) |
Nov 16, 2012 | 32.61 | 32.70 | 31.78 | 32.39 | 2,796,733 | -0.82(-2.46%) |
Nov 15, 2012 | 33.33 | 33.58 | 33.04 | 33.21 | 1,977,587 | +0.72(+2.21%) |
Nov 14, 2012 | 33.47 | 33.58 | 32.42 | 32.49 | 1,827,997 | -0.79(-2.39%) |
Nov 13, 2012 | 33.02 | 33.95 | 32.90 | 33.29 | 1,556,450 | +0.11(+0.33%) |
Nov 12, 2012 | 33.08 | 33.25 | 32.94 | 33.18 | 1,334,743 | +0.18(+0.54%) |
Nov 09, 2012 | 32.55 | 33.40 | 32.55 | 33.00 | 3,008,923 | -0.72(-2.13%) |
Nov 08, 2012 | 34.23 | 34.52 | 33.72 | 33.72 | 1,738,723 | -0.64(-1.86%) |
Nov 07, 2012 | 34.66 | 34.74 | 34.07 | 34.35 | 3,633,463 | -1.56(-4.34%) |
Nov 06, 2012 | 35.63 | 36.18 | 35.62 | 35.91 | 1,115,888 | +0.67(+1.90%) |
Nov 05, 2012 | 35.06 | 35.30 | 34.80 | 35.24 | 1,387,958 | -0.19(-0.55%) |
Nov 02, 2012 | 35.73 | 35.82 | 35.29 | 35.44 | 1,694,422 | -0.86(-2.38%) |