Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 38.93 | 38.97 | 38.48 | 38.50 | 1,662,008 | -0.37(-0.94%) |
Jan 30, 2013 | 38.62 | 39.10 | 38.47 | 38.87 | 1,938,016 | +0.15(+0.39%) |
Jan 29, 2013 | 38.36 | 38.82 | 38.28 | 38.72 | 1,791,192 | +0.17(+0.45%) |
Jan 28, 2013 | 38.52 | 38.77 | 38.27 | 38.55 | 2,290,899 | +0.16(+0.43%) |
Jan 25, 2013 | 38.09 | 38.41 | 37.82 | 38.38 | 1,505,578 | +0.33(+0.86%) |
Jan 24, 2013 | 37.82 | 38.34 | 37.82 | 38.06 | 1,816,240 | +0.23(+0.61%) |
Jan 23, 2013 | 37.77 | 37.92 | 37.49 | 37.82 | 1,329,088 | -0.07(-0.18%) |
Jan 22, 2013 | 37.47 | 37.92 | 37.47 | 37.89 | 1,888,078 | +0.31(+0.82%) |
Jan 18, 2013 | 37.61 | 37.75 | 37.22 | 37.58 | 2,725,291 | +0.15(+0.40%) |
Jan 17, 2013 | 37.34 | 37.58 | 36.92 | 37.43 | 4,819,779 | +0.20(+0.54%) |
Jan 16, 2013 | 37.63 | 38.44 | 36.85 | 37.23 | 6,000,824 | -2.27(-5.74%) |
Jan 15, 2013 | 39.16 | 39.54 | 38.98 | 39.50 | 1,470,960 | +0.22(+0.55%) |
Jan 14, 2013 | 39.29 | 39.34 | 38.74 | 39.28 | 1,005,148 | -0.04(-0.10%) |
Jan 11, 2013 | 39.00 | 39.33 | 38.71 | 39.32 | 1,482,255 | +0.12(+0.31%) |
Jan 10, 2013 | 39.16 | 39.35 | 39.01 | 39.20 | 1,503,497 | +0.19(+0.50%) |
Jan 09, 2013 | 38.92 | 39.39 | 38.80 | 39.01 | 1,276,214 | +0.01(+0.02%) |
Jan 08, 2013 | 39.54 | 39.56 | 38.86 | 39.00 | 1,625,210 | -0.71(-1.79%) |
Jan 07, 2013 | 39.71 | 39.82 | 39.25 | 39.71 | 2,126,965 | -0.25(-0.62%) |
Jan 04, 2013 | 38.74 | 40.02 | 38.61 | 39.96 | 2,546,626 | +1.22(+3.15%) |
Jan 03, 2013 | 38.67 | 38.77 | 38.43 | 38.74 | 1,977,968 | -0.02(-0.04%) |
Jan 02, 2013 | 38.40 | 38.78 | 37.52 | 38.75 | 2,195,216 | +1.23(+3.29%) |
Dec 31, 2012 | 37.41 | 37.52 | 37.11 | 37.52 | 1,446,045 | +0.16(+0.43%) |
Dec 28, 2012 | 37.19 | 37.56 | 37.05 | 37.36 | 1,898,928 | +0.01(+0.02%) |
Dec 27, 2012 | 37.35 | 37.48 | 36.93 | 37.35 | 1,288,872 | +0.03(+0.08%) |
Dec 26, 2012 | 37.73 | 37.74 | 37.11 | 37.32 | 1,362,651 | -0.20(-0.54%) |
Dec 24, 2012 | 37.43 | 37.64 | 37.15 | 37.52 | 908,151 | +0.01(+0.02%) |
Dec 21, 2012 | 37.23 | 37.59 | 36.84 | 37.52 | 4,182,661 | -0.04(-0.10%) |
Dec 20, 2012 | 37.08 | 37.55 | 36.93 | 37.55 | 2,571,719 | +0.46(+1.23%) |
Dec 19, 2012 | 37.11 | 37.27 | 36.89 | 37.10 | 2,106,421 | +0.08(+0.22%) |
Dec 18, 2012 | 36.40 | 37.04 | 36.34 | 37.02 | 2,535,575 | +0.59(+1.62%) |
Dec 17, 2012 | 35.48 | 36.45 | 35.36 | 36.43 | 2,046,767 | +1.18(+3.35%) |
Dec 14, 2012 | 35.49 | 35.55 | 35.16 | 35.24 | 1,872,429 | -0.32(-0.90%) |
Dec 13, 2012 | 35.68 | 35.73 | 35.45 | 35.56 | 736,649 | -0.13(-0.36%) |
Dec 12, 2012 | 35.94 | 36.06 | 35.65 | 35.69 | 1,392,736 | -0.17(-0.48%) |
Dec 11, 2012 | 35.86 | 35.93 | 35.50 | 35.86 | 1,595,912 | +0.16(+0.46%) |
Dec 10, 2012 | 35.62 | 35.79 | 35.31 | 35.70 | 1,772,434 | -0.09(-0.25%) |
Dec 07, 2012 | 35.74 | 35.82 | 35.53 | 35.79 | 747,831 | +0.15(+0.42%) |
Dec 06, 2012 | 35.53 | 35.65 | 35.31 | 35.64 | 765,893 | +0.16(+0.44%) |
Dec 05, 2012 | 35.51 | 35.80 | 35.32 | 35.48 | 1,012,556 | +0.13(+0.36%) |
Dec 04, 2012 | 35.72 | 35.93 | 35.23 | 35.36 | 1,286,564 | -0.33(-0.94%) |
Nov 30, 2012 | 35.69 | 35.85 | 35.40 | 35.69 | 1,396,844 | -0.08(-0.23%) |
Nov 29, 2012 | 35.85 | 35.97 | 35.64 | 35.77 | 1,036,979 | +0.13(+0.38%) |
Nov 28, 2012 | 35.36 | 35.65 | 35.13 | 35.64 | 1,775,059 | +0.05(+0.14%) |
Nov 27, 2012 | 35.72 | 35.84 | 35.44 | 35.59 | 1,140,226 | -0.23(-0.65%) |
Nov 26, 2012 | 35.70 | 35.85 | 35.43 | 35.82 | 1,409,325 | -0.07(-0.19%) |
Nov 23, 2012 | 35.63 | 35.94 | 35.36 | 35.89 | 560,269 | +0.36(+1.00%) |
Nov 21, 2012 | 35.49 | 35.58 | 35.25 | 35.53 | 1,232,048 | +0.10(+0.29%) |
Nov 20, 2012 | 35.20 | 35.77 | 35.07 | 35.43 | 1,954,205 | +0.24(+0.68%) |
Nov 19, 2012 | 35.21 | 35.41 | 35.07 | 35.19 | 1,735,063 | +0.37(+1.07%) |
Nov 16, 2012 | 35.39 | 35.39 | 34.26 | 34.82 | 2,141,635 | +0.25(+0.71%) |
Nov 15, 2012 | 34.38 | 34.70 | 34.20 | 34.58 | 1,872,886 | +0.32(+0.93%) |
Nov 14, 2012 | 34.79 | 34.95 | 34.17 | 34.26 | 1,304,421 | -0.42(-1.22%) |
Nov 13, 2012 | 34.74 | 35.03 | 34.63 | 34.68 | 1,008,091 | -0.24(-0.68%) |
Nov 12, 2012 | 34.72 | 35.11 | 34.60 | 34.92 | 1,298,528 | +0.25(+0.73%) |
Nov 09, 2012 | 34.45 | 35.13 | 34.45 | 34.66 | 1,357,575 | +0.07(+0.21%) |
Nov 08, 2012 | 34.87 | 35.29 | 34.54 | 34.59 | 1,571,624 | -0.35(-1.00%) |
Nov 07, 2012 | 35.84 | 35.86 | 34.83 | 34.94 | 2,278,639 | -1.30(-3.59%) |
Nov 06, 2012 | 36.31 | 36.66 | 36.20 | 36.24 | 1,375,743 | +0.11(+0.31%) |
Nov 05, 2012 | 35.51 | 36.21 | 35.33 | 36.13 | 1,358,060 | +0.60(+1.69%) |
Nov 02, 2012 | 35.94 | 36.17 | 35.47 | 35.53 | 1,011,968 | -0.37(-1.04%) |