Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 39.70 | 39.83 | 36.01 | 38.57 | 8,520,097 | -1.70(-4.22%) |
Jan 30, 2013 | 42.43 | 42.49 | 40.01 | 40.27 | 5,463,084 | -1.07(-2.58%) |
Jan 29, 2013 | 38.57 | 42.39 | 37.44 | 41.33 | 10,312,687 | +1.67(+4.20%) |
Jan 28, 2013 | 46.14 | 46.16 | 39.40 | 39.67 | 17,005,482 | -6.38(-13.86%) |
Jan 25, 2013 | 47.43 | 47.93 | 45.43 | 46.05 | 5,134,444 | -0.39(-0.85%) |
Jan 24, 2013 | 45.30 | 47.67 | 45.27 | 46.44 | 4,277,317 | +0.87(+1.92%) |
Jan 23, 2013 | 47.99 | 47.99 | 44.84 | 45.57 | 6,308,593 | -0.97(-2.08%) |
Jan 22, 2013 | 45.02 | 47.48 | 44.79 | 46.53 | 7,573,077 | +2.65(+6.05%) |
Jan 18, 2013 | 42.45 | 44.15 | 41.93 | 43.88 | 3,794,118 | +1.78(+4.23%) |
Jan 17, 2013 | 41.67 | 42.39 | 41.24 | 42.10 | 2,305,890 | +0.37(+0.89%) |
Jan 16, 2013 | 42.14 | 42.14 | 40.86 | 41.73 | 3,350,218 | +0.06(+0.14%) |
Jan 15, 2013 | 40.31 | 41.92 | 40.00 | 41.67 | 2,799,411 | +1.19(+2.95%) |
Jan 14, 2013 | 40.76 | 41.57 | 39.55 | 40.47 | 3,370,357 | +0.24(+0.60%) |
Jan 11, 2013 | 40.30 | 40.60 | 39.61 | 40.23 | 2,949,133 | +0.69(+1.75%) |
Jan 10, 2013 | 40.68 | 40.93 | 38.40 | 39.54 | 4,506,477 | -0.73(-1.80%) |
Jan 09, 2013 | 39.17 | 40.57 | 38.17 | 40.27 | 3,680,098 | +1.17(+2.98%) |
Jan 08, 2013 | 41.16 | 41.21 | 37.37 | 39.10 | 7,931,289 | -1.35(-3.33%) |
Jan 07, 2013 | 41.11 | 41.17 | 39.87 | 40.45 | 5,816,800 | +1.22(+3.11%) |
Jan 04, 2013 | 38.78 | 39.33 | 38.23 | 39.23 | 3,886,788 | +1.25(+3.28%) |
Jan 03, 2013 | 38.07 | 38.73 | 37.25 | 37.98 | 3,737,227 | +0.79(+2.13%) |
Jan 02, 2013 | 38.28 | 38.39 | 35.57 | 37.19 | 4,544,533 | +1.62(+4.55%) |
Dec 31, 2012 | 34.03 | 35.65 | 33.46 | 35.57 | 2,006,623 | +1.51(+4.44%) |
Dec 28, 2012 | 33.47 | 34.55 | 33.03 | 34.05 | 1,462,257 | +0.32(+0.95%) |
Dec 27, 2012 | 34.63 | 34.75 | 32.33 | 33.73 | 2,636,095 | -0.83(-2.41%) |
Dec 26, 2012 | 34.60 | 35.33 | 34.27 | 34.57 | 1,281,271 | -0.03(-0.10%) |
Dec 24, 2012 | 34.69 | 35.40 | 34.55 | 34.60 | 1,105,206 | -0.01(-0.04%) |
Dec 21, 2012 | 33.41 | 34.65 | 32.71 | 34.61 | 3,004,120 | +0.27(+0.80%) |
Dec 20, 2012 | 34.25 | 34.78 | 33.82 | 34.34 | 2,274,166 | +0.07(+0.19%) |
Dec 19, 2012 | 35.08 | 35.36 | 33.41 | 34.27 | 3,079,002 | -0.23(-0.68%) |
Dec 18, 2012 | 32.95 | 34.64 | 32.70 | 34.51 | 4,343,943 | +2.32(+7.21%) |
Dec 17, 2012 | 30.96 | 32.45 | 30.96 | 32.19 | 2,592,264 | +1.65(+5.39%) |
Dec 14, 2012 | 30.19 | 31.03 | 30.15 | 30.54 | 1,176,160 | -0.18(-0.59%) |
Dec 13, 2012 | 31.41 | 31.61 | 30.33 | 30.72 | 1,574,770 | -0.51(-1.62%) |
Dec 12, 2012 | 32.07 | 32.17 | 30.87 | 31.23 | 2,000,709 | -0.16(-0.51%) |
Dec 11, 2012 | 31.00 | 31.39 | 30.81 | 31.39 | 1,602,484 | +0.63(+2.04%) |
Dec 10, 2012 | 30.45 | 31.04 | 30.42 | 30.76 | 1,508,781 | +0.35(+1.16%) |
Dec 07, 2012 | 30.41 | 30.73 | 29.90 | 30.41 | 1,667,935 | +0.71(+2.40%) |
Dec 06, 2012 | 29.33 | 29.90 | 29.01 | 29.69 | 1,359,174 | +0.61(+2.09%) |
Dec 05, 2012 | 29.56 | 29.85 | 28.92 | 29.09 | 1,649,841 | -0.20(-0.68%) |
Dec 04, 2012 | 28.28 | 29.58 | 28.23 | 29.29 | 3,185,685 | -0.52(-1.74%) |
Nov 30, 2012 | 31.79 | 31.79 | 29.67 | 29.81 | 3,590,967 | -1.63(-5.17%) |
Nov 29, 2012 | 32.75 | 32.90 | 30.97 | 31.43 | 4,076,097 | -0.81(-2.50%) |
Nov 28, 2012 | 29.91 | 32.59 | 29.77 | 32.24 | 4,910,406 | +2.08(+6.90%) |
Nov 27, 2012 | 31.07 | 31.07 | 29.68 | 30.16 | 2,972,305 | -0.87(-2.81%) |
Nov 26, 2012 | 28.13 | 31.19 | 27.80 | 31.03 | 7,210,711 | +3.21(+11.52%) |
Nov 23, 2012 | 27.71 | 28.37 | 27.01 | 27.83 | 1,306,552 | +0.22(+0.80%) |
Nov 21, 2012 | 27.67 | 27.97 | 27.20 | 27.61 | 1,137,952 | +0.10(+0.36%) |
Nov 20, 2012 | 27.73 | 28.07 | 26.89 | 27.51 | 1,874,548 | -0.01(-0.05%) |
Nov 19, 2012 | 26.02 | 27.53 | 26.02 | 27.52 | 3,532,075 | +2.16(+8.52%) |
Nov 16, 2012 | 25.85 | 25.85 | 24.35 | 25.36 | 2,880,402 | +0.17(+0.66%) |
Nov 15, 2012 | 27.33 | 27.74 | 24.60 | 25.19 | 4,066,924 | -2.52(-9.09%) |
Nov 14, 2012 | 27.88 | 28.33 | 27.49 | 27.71 | 2,284,611 | -0.07(-0.26%) |
Nov 13, 2012 | 27.68 | 28.39 | 26.68 | 27.79 | 4,111,933 | -0.33(-1.16%) |
Nov 12, 2012 | 30.79 | 30.80 | 27.67 | 28.11 | 5,190,292 | -2.55(-8.33%) |
Nov 09, 2012 | 30.59 | 31.28 | 29.17 | 30.67 | 3,207,388 | -0.01(-0.04%) |
Nov 08, 2012 | 29.35 | 31.20 | 29.23 | 30.68 | 2,908,582 | +1.79(+6.18%) |
Nov 07, 2012 | 28.27 | 28.91 | 27.42 | 28.89 | 1,977,547 | -0.07(-0.23%) |
Nov 06, 2012 | 28.74 | 29.50 | 28.57 | 28.96 | 1,472,620 | +0.45(+1.59%) |
Nov 05, 2012 | 29.15 | 29.15 | 28.03 | 28.51 | 1,915,623 | +0.15(+0.52%) |
Nov 02, 2012 | 30.67 | 30.82 | 28.10 | 28.36 | 2,494,417 | -1.87(-6.18%) |