Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 40.91 | 41.49 | 40.84 | 41.09 | 441,055 | +0.18(+0.43%) |
Jan 30, 2013 | 40.94 | 41.19 | 40.75 | 40.91 | 339,851 | -0.09(-0.22%) |
Jan 29, 2013 | 40.79 | 41.15 | 40.65 | 41.00 | 342,845 | +0.24(+0.58%) |
Jan 28, 2013 | 41.06 | 41.13 | 40.57 | 40.76 | 374,670 | -0.18(-0.43%) |
Jan 25, 2013 | 40.73 | 41.00 | 40.49 | 40.94 | 590,529 | -0.22(-0.54%) |
Jan 24, 2013 | 41.02 | 41.68 | 40.91 | 41.16 | 432,342 | -0.01(-0.02%) |
Jan 23, 2013 | 41.26 | 41.69 | 41.02 | 41.17 | 498,433 | -0.25(-0.60%) |
Jan 22, 2013 | 40.72 | 41.57 | 40.12 | 41.41 | 941,063 | +0.79(+1.93%) |
Jan 18, 2013 | 40.12 | 40.82 | 39.72 | 40.63 | 643,213 | +0.52(+1.30%) |
Jan 17, 2013 | 39.91 | 40.26 | 39.29 | 40.11 | 537,318 | +0.45(+1.13%) |
Jan 16, 2013 | 39.60 | 39.74 | 39.15 | 39.66 | 349,050 | -0.11(-0.29%) |
Jan 15, 2013 | 39.62 | 39.91 | 39.56 | 39.77 | 438,722 | -0.10(-0.24%) |
Jan 14, 2013 | 39.89 | 40.30 | 39.76 | 39.87 | 318,710 | +0.03(+0.07%) |
Jan 11, 2013 | 39.64 | 39.90 | 39.22 | 39.84 | 281,006 | +0.18(+0.44%) |
Jan 10, 2013 | 40.34 | 40.34 | 39.53 | 39.67 | 640,049 | -0.40(-0.99%) |
Jan 09, 2013 | 40.30 | 40.40 | 39.64 | 40.06 | 462,771 | -0.19(-0.48%) |
Jan 08, 2013 | 40.07 | 40.52 | 39.94 | 40.26 | 654,198 | +0.12(+0.31%) |
Jan 07, 2013 | 39.71 | 40.21 | 39.69 | 40.13 | 246,071 | +0.16(+0.40%) |
Jan 04, 2013 | 39.51 | 40.06 | 39.45 | 39.97 | 488,859 | +0.62(+1.57%) |
Jan 03, 2013 | 40.32 | 40.57 | 39.26 | 39.36 | 443,807 | -0.77(-1.91%) |
Jan 02, 2013 | 39.48 | 40.17 | 38.42 | 40.12 | 878,864 | +1.70(+4.43%) |
Dec 31, 2012 | 37.39 | 38.53 | 37.39 | 38.42 | 479,258 | +0.81(+2.16%) |
Dec 28, 2012 | 38.01 | 38.15 | 37.55 | 37.61 | 393,104 | -0.57(-1.50%) |
Dec 27, 2012 | 37.90 | 38.59 | 37.85 | 38.18 | 545,227 | +0.41(+1.10%) |
Dec 26, 2012 | 37.69 | 37.98 | 37.58 | 37.77 | 549,495 | +0.08(+0.21%) |
Dec 24, 2012 | 37.70 | 37.92 | 37.20 | 37.69 | 117,666 | -0.16(-0.42%) |
Dec 21, 2012 | 37.66 | 38.30 | 37.51 | 37.85 | 614,246 | -0.49(-1.29%) |
Dec 20, 2012 | 37.59 | 38.34 | 37.54 | 38.34 | 618,254 | +0.72(+1.92%) |
Dec 19, 2012 | 37.79 | 37.94 | 37.57 | 37.62 | 582,328 | -0.19(-0.49%) |
Dec 18, 2012 | 37.54 | 37.94 | 37.43 | 37.80 | 603,153 | +0.26(+0.68%) |
Dec 17, 2012 | 37.27 | 37.65 | 37.17 | 37.55 | 388,528 | +0.37(+1.00%) |
Dec 14, 2012 | 37.09 | 37.34 | 36.99 | 37.18 | 252,216 | +0.00(+0.00%) |
Dec 13, 2012 | 37.05 | 37.66 | 36.92 | 37.18 | 510,628 | +0.07(+0.19%) |
Dec 12, 2012 | 37.52 | 37.57 | 37.00 | 37.11 | 642,459 | -0.30(-0.80%) |
Dec 11, 2012 | 36.99 | 37.47 | 36.66 | 37.41 | 531,643 | +0.51(+1.39%) |
Dec 10, 2012 | 36.74 | 37.11 | 36.59 | 36.90 | 585,572 | +0.04(+0.12%) |
Dec 07, 2012 | 36.54 | 36.91 | 36.32 | 36.85 | 504,248 | +0.36(+0.99%) |
Dec 06, 2012 | 36.01 | 36.67 | 35.86 | 36.49 | 315,283 | +0.51(+1.42%) |
Dec 05, 2012 | 36.33 | 36.39 | 35.55 | 35.98 | 506,794 | -0.24(-0.66%) |
Dec 04, 2012 | 36.56 | 36.62 | 36.00 | 36.22 | 730,924 | -0.49(-1.32%) |
Nov 30, 2012 | 36.93 | 37.04 | 36.48 | 36.70 | 772,234 | -0.35(-0.95%) |
Nov 29, 2012 | 37.05 | 37.61 | 36.88 | 37.05 | 440,200 | +0.19(+0.50%) |
Nov 28, 2012 | 36.33 | 36.90 | 35.91 | 36.87 | 865,312 | +0.38(+1.04%) |
Nov 27, 2012 | 36.50 | 36.91 | 36.27 | 36.49 | 385,053 | -0.14(-0.39%) |
Nov 26, 2012 | 36.53 | 36.77 | 36.05 | 36.63 | 430,700 | -0.15(-0.41%) |
Nov 23, 2012 | 36.51 | 36.82 | 36.22 | 36.78 | 208,834 | +0.38(+1.04%) |
Nov 21, 2012 | 36.24 | 36.40 | 36.00 | 36.40 | 210,982 | +0.25(+0.68%) |
Nov 20, 2012 | 35.92 | 36.34 | 35.77 | 36.15 | 312,461 | +0.08(+0.22%) |
Nov 19, 2012 | 35.54 | 36.08 | 35.17 | 36.07 | 419,955 | +0.79(+2.23%) |
Nov 16, 2012 | 35.02 | 35.60 | 34.50 | 35.29 | 887,828 | +0.18(+0.50%) |
Nov 15, 2012 | 35.00 | 35.36 | 34.71 | 35.11 | 804,139 | -0.01(-0.03%) |
Nov 14, 2012 | 35.86 | 35.86 | 35.08 | 35.12 | 714,994 | -0.38(-1.07%) |
Nov 13, 2012 | 35.07 | 35.80 | 34.71 | 35.50 | 518,140 | +0.11(+0.32%) |
Nov 12, 2012 | 35.24 | 35.53 | 34.92 | 35.39 | 400,085 | +0.24(+0.68%) |
Nov 09, 2012 | 34.95 | 35.41 | 34.39 | 35.15 | 712,740 | -0.05(-0.15%) |
Nov 08, 2012 | 35.60 | 35.69 | 35.19 | 35.20 | 532,188 | -0.54(-1.51%) |
Nov 07, 2012 | 35.83 | 36.12 | 35.60 | 35.74 | 538,354 | -0.44(-1.22%) |
Nov 06, 2012 | 36.21 | 36.47 | 35.92 | 36.18 | 684,803 | -0.09(-0.24%) |
Nov 05, 2012 | 35.69 | 36.48 | 35.54 | 36.27 | 627,322 | +0.52(+1.46%) |
Nov 02, 2012 | 35.74 | 36.71 | 35.74 | 35.75 | 745,750 | -0.21(-0.59%) |