Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 41.82 | 41.89 | 41.16 | 41.53 | 6,623,764 | -0.36(-0.85%) |
Jan 30, 2013 | 41.94 | 42.37 | 41.76 | 41.88 | 8,168,713 | -0.13(-0.31%) |
Jan 29, 2013 | 40.81 | 42.44 | 40.81 | 42.01 | 14,227,331 | +1.30(+3.19%) |
Jan 28, 2013 | 41.09 | 41.19 | 40.58 | 40.72 | 10,413,130 | -0.44(-1.07%) |
Jan 25, 2013 | 41.12 | 41.51 | 41.06 | 41.16 | 7,794,891 | +0.04(+0.09%) |
Jan 24, 2013 | 40.68 | 41.19 | 40.68 | 41.12 | 8,687,025 | +0.59(+1.45%) |
Jan 23, 2013 | 40.80 | 40.96 | 40.37 | 40.53 | 13,463,797 | -0.80(-1.95%) |
Jan 22, 2013 | 41.55 | 41.59 | 41.09 | 41.33 | 7,859,815 | -0.26(-0.61%) |
Jan 18, 2013 | 41.23 | 41.59 | 40.94 | 41.59 | 8,478,831 | +0.34(+0.82%) |
Jan 17, 2013 | 40.69 | 41.36 | 40.62 | 41.25 | 6,312,040 | +0.31(+0.76%) |
Jan 16, 2013 | 41.12 | 41.23 | 40.78 | 40.94 | 5,775,365 | -0.28(-0.68%) |
Jan 15, 2013 | 40.73 | 41.27 | 40.72 | 41.22 | 7,648,123 | +0.38(+0.93%) |
Jan 14, 2013 | 41.15 | 41.31 | 40.80 | 40.84 | 8,127,210 | -0.24(-0.58%) |
Jan 11, 2013 | 41.27 | 41.30 | 40.96 | 41.08 | 6,627,949 | -0.11(-0.26%) |
Jan 10, 2013 | 41.19 | 41.40 | 40.89 | 41.19 | 8,176,626 | +0.22(+0.53%) |
Jan 09, 2013 | 40.37 | 41.04 | 40.22 | 40.97 | 9,395,913 | +0.84(+2.10%) |
Jan 08, 2013 | 39.77 | 40.24 | 39.66 | 40.13 | 6,784,094 | +0.30(+0.76%) |
Jan 07, 2013 | 39.69 | 40.14 | 39.45 | 39.83 | 9,036,250 | -0.05(-0.14%) |
Jan 04, 2013 | 39.49 | 40.14 | 39.21 | 39.88 | 17,567,724 | +1.42(+3.70%) |
Jan 03, 2013 | 38.30 | 38.55 | 38.06 | 38.46 | 9,629,760 | +0.16(+0.42%) |
Jan 02, 2013 | 38.76 | 38.78 | 38.05 | 38.29 | 10,801,755 | +0.15(+0.39%) |
Dec 31, 2012 | 37.51 | 38.16 | 37.42 | 38.15 | 6,780,668 | +0.56(+1.48%) |
Dec 28, 2012 | 37.63 | 38.03 | 37.55 | 37.59 | 4,714,333 | -0.29(-0.76%) |
Dec 27, 2012 | 37.88 | 38.20 | 37.53 | 37.88 | 5,622,853 | -0.07(-0.18%) |
Dec 26, 2012 | 37.98 | 38.09 | 37.61 | 37.95 | 4,758,247 | +0.02(+0.04%) |
Dec 24, 2012 | 38.26 | 38.26 | 37.74 | 37.93 | 3,574,880 | -0.39(-1.03%) |
Dec 21, 2012 | 37.80 | 38.43 | 37.71 | 38.33 | 16,617,887 | +0.23(+0.61%) |
Dec 20, 2012 | 37.81 | 38.17 | 37.68 | 38.09 | 8,478,442 | +0.26(+0.67%) |
Dec 19, 2012 | 38.22 | 38.38 | 37.83 | 37.84 | 9,097,582 | -0.46(-1.21%) |
Dec 18, 2012 | 37.57 | 38.32 | 37.40 | 38.30 | 17,367,342 | +0.91(+2.44%) |
Dec 17, 2012 | 36.97 | 37.55 | 36.96 | 37.39 | 9,625,943 | +0.43(+1.15%) |
Dec 14, 2012 | 37.16 | 37.20 | 36.82 | 36.96 | 8,219,380 | -0.34(-0.91%) |
Dec 13, 2012 | 38.04 | 38.11 | 37.11 | 37.30 | 13,144,826 | -0.60(-1.57%) |
Dec 12, 2012 | 38.09 | 38.67 | 37.75 | 37.90 | 24,258,958 | -1.24(-3.16%) |
Dec 11, 2012 | 38.84 | 39.26 | 38.78 | 39.14 | 6,983,639 | +0.37(+0.96%) |
Dec 10, 2012 | 38.37 | 38.91 | 38.05 | 38.77 | 5,555,309 | +0.38(+0.99%) |
Dec 07, 2012 | 38.26 | 38.41 | 38.05 | 38.39 | 3,842,920 | +0.18(+0.47%) |
Dec 06, 2012 | 38.39 | 38.40 | 38.09 | 38.21 | 6,659,748 | -0.14(-0.36%) |
Dec 05, 2012 | 38.07 | 38.44 | 37.88 | 38.35 | 6,811,295 | +0.28(+0.73%) |
Dec 04, 2012 | 37.83 | 38.26 | 37.78 | 38.07 | 7,095,621 | +0.14(+0.37%) |
Nov 30, 2012 | 37.60 | 38.01 | 37.43 | 37.93 | 8,874,300 | +0.36(+0.95%) |
Nov 29, 2012 | 37.35 | 37.72 | 37.30 | 37.57 | 5,682,940 | +0.42(+1.12%) |
Nov 28, 2012 | 36.84 | 37.16 | 36.55 | 37.16 | 4,724,374 | +0.28(+0.76%) |
Nov 27, 2012 | 36.99 | 37.34 | 36.75 | 36.88 | 6,955,624 | -0.19(-0.52%) |
Nov 26, 2012 | 36.62 | 37.07 | 36.27 | 37.07 | 9,866,124 | +0.15(+0.40%) |
Nov 23, 2012 | 36.72 | 36.94 | 36.67 | 36.92 | 2,914,338 | +0.25(+0.67%) |
Nov 21, 2012 | 36.61 | 36.69 | 36.32 | 36.68 | 5,072,026 | +0.18(+0.49%) |
Nov 20, 2012 | 36.38 | 36.58 | 36.16 | 36.50 | 5,879,523 | +0.12(+0.34%) |
Nov 19, 2012 | 35.81 | 36.41 | 35.70 | 36.38 | 10,976,032 | +0.87(+2.44%) |
Nov 16, 2012 | 35.58 | 35.77 | 35.14 | 35.51 | 11,527,029 | -0.04(-0.11%) |
Nov 15, 2012 | 35.71 | 35.90 | 34.71 | 35.55 | 8,879,500 | -0.20(-0.56%) |
Nov 14, 2012 | 36.54 | 36.82 | 35.59 | 35.75 | 12,053,565 | -0.71(-1.95%) |
Nov 13, 2012 | 36.86 | 37.10 | 36.45 | 36.46 | 9,237,905 | -0.52(-1.40%) |
Nov 12, 2012 | 36.37 | 37.24 | 36.28 | 36.98 | 9,526,546 | +0.64(+1.75%) |
Nov 09, 2012 | 36.09 | 36.75 | 36.09 | 36.34 | 19,993,632 | +0.00(+0.00%) |
Nov 08, 2012 | 36.84 | 36.92 | 36.33 | 36.34 | 30,122,654 | -0.54(-1.47%) |
Nov 07, 2012 | 37.14 | 37.53 | 36.40 | 36.89 | 12,115,855 | -0.46(-1.23%) |
Nov 06, 2012 | 37.45 | 37.61 | 37.19 | 37.35 | 7,452,116 | +0.00(+0.00%) |
Nov 05, 2012 | 37.03 | 37.44 | 36.99 | 37.35 | 5,545,981 | +0.18(+0.47%) |
Nov 02, 2012 | 37.81 | 37.88 | 37.17 | 37.17 | 13,825,175 | -0.42(-1.12%) |