Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 40.84 | 40.87 | 40.39 | 40.51 | 3,171,919 | -0.45(-1.09%) |
Jan 30, 2013 | 41.52 | 42.12 | 40.88 | 40.96 | 3,151,403 | -1.17(-2.79%) |
Jan 29, 2013 | 40.70 | 42.21 | 40.70 | 42.14 | 4,654,964 | +1.02(+2.48%) |
Jan 28, 2013 | 41.30 | 41.81 | 40.85 | 41.12 | 2,932,375 | -0.57(-1.37%) |
Jan 25, 2013 | 40.96 | 41.69 | 40.85 | 41.69 | 2,717,793 | +0.83(+2.04%) |
Jan 24, 2013 | 40.13 | 40.96 | 39.97 | 40.85 | 1,464,077 | +0.85(+2.13%) |
Jan 23, 2013 | 39.62 | 40.09 | 39.30 | 40.00 | 1,423,543 | +0.04(+0.10%) |
Jan 22, 2013 | 40.18 | 40.38 | 39.87 | 39.96 | 1,483,357 | -0.31(-0.77%) |
Jan 18, 2013 | 40.26 | 40.29 | 39.88 | 40.27 | 1,183,247 | +0.07(+0.17%) |
Jan 17, 2013 | 39.40 | 40.25 | 39.22 | 40.20 | 1,915,716 | +0.98(+2.50%) |
Jan 16, 2013 | 39.42 | 39.45 | 38.84 | 39.22 | 1,195,171 | -0.45(-1.13%) |
Jan 15, 2013 | 38.64 | 39.72 | 38.57 | 39.67 | 1,546,968 | +0.80(+2.07%) |
Jan 14, 2013 | 38.77 | 39.07 | 38.65 | 38.87 | 1,228,006 | +0.12(+0.30%) |
Jan 11, 2013 | 39.14 | 39.14 | 38.33 | 38.75 | 1,663,210 | -0.17(-0.44%) |
Jan 10, 2013 | 39.42 | 39.42 | 38.62 | 38.92 | 2,551,332 | -0.35(-0.89%) |
Jan 09, 2013 | 38.09 | 39.32 | 38.06 | 39.27 | 4,010,066 | +1.49(+3.95%) |
Jan 08, 2013 | 37.87 | 38.10 | 37.51 | 37.78 | 2,397,327 | -0.12(-0.31%) |
Jan 07, 2013 | 37.41 | 38.01 | 37.41 | 37.89 | 2,715,966 | +0.26(+0.70%) |
Jan 04, 2013 | 37.98 | 38.00 | 37.51 | 37.63 | 1,596,069 | -0.21(-0.55%) |
Jan 03, 2013 | 38.57 | 38.66 | 37.61 | 37.84 | 2,602,889 | -0.80(-2.06%) |
Jan 02, 2013 | 38.81 | 38.82 | 38.16 | 38.64 | 2,327,776 | +0.90(+2.38%) |
Dec 31, 2012 | 36.38 | 37.77 | 36.29 | 37.74 | 1,458,952 | +1.21(+3.30%) |
Dec 28, 2012 | 36.80 | 36.94 | 36.49 | 36.53 | 893,455 | -0.47(-1.27%) |
Dec 27, 2012 | 37.08 | 37.30 | 36.23 | 37.00 | 1,284,454 | -0.02(-0.04%) |
Dec 26, 2012 | 37.55 | 37.64 | 36.82 | 37.02 | 754,053 | -0.52(-1.38%) |
Dec 24, 2012 | 37.51 | 37.72 | 37.31 | 37.54 | 439,707 | -0.09(-0.25%) |
Dec 21, 2012 | 37.64 | 37.68 | 36.87 | 37.63 | 2,268,059 | -0.19(-0.49%) |
Dec 20, 2012 | 37.75 | 37.86 | 37.51 | 37.82 | 1,415,789 | +0.15(+0.41%) |
Dec 19, 2012 | 38.27 | 38.46 | 37.66 | 37.66 | 1,623,724 | -0.51(-1.34%) |
Dec 18, 2012 | 38.01 | 38.44 | 37.98 | 38.17 | 2,161,533 | +0.13(+0.35%) |
Dec 17, 2012 | 37.06 | 38.05 | 36.90 | 38.04 | 1,864,439 | +1.07(+2.91%) |
Dec 14, 2012 | 36.88 | 37.41 | 36.88 | 36.97 | 2,390,695 | -0.01(-0.03%) |
Dec 13, 2012 | 37.88 | 37.94 | 36.95 | 36.98 | 2,072,832 | -0.92(-2.44%) |
Dec 12, 2012 | 36.98 | 37.94 | 36.92 | 37.90 | 5,014,620 | +1.22(+3.32%) |
Dec 11, 2012 | 36.05 | 37.22 | 36.00 | 36.69 | 3,390,787 | +0.74(+2.06%) |
Dec 10, 2012 | 35.71 | 35.98 | 35.63 | 35.95 | 1,083,618 | +0.15(+0.43%) |
Dec 07, 2012 | 35.78 | 35.93 | 35.51 | 35.79 | 1,950,783 | +0.22(+0.61%) |
Dec 06, 2012 | 35.58 | 35.66 | 35.19 | 35.58 | 3,387,877 | -0.08(-0.22%) |
Dec 05, 2012 | 35.92 | 35.99 | 35.36 | 35.65 | 1,766,426 | -0.18(-0.49%) |
Dec 04, 2012 | 35.44 | 36.01 | 35.41 | 35.83 | 2,504,775 | -0.35(-0.96%) |
Nov 30, 2012 | 36.44 | 36.49 | 35.88 | 36.18 | 2,115,923 | -0.32(-0.87%) |
Nov 29, 2012 | 36.85 | 37.13 | 36.38 | 36.49 | 1,241,377 | -0.13(-0.36%) |
Nov 28, 2012 | 35.97 | 36.65 | 35.85 | 36.62 | 1,243,664 | +0.42(+1.17%) |
Nov 27, 2012 | 36.80 | 36.97 | 36.16 | 36.20 | 2,029,579 | -0.77(-2.08%) |
Nov 26, 2012 | 37.03 | 37.20 | 36.60 | 36.97 | 1,349,450 | -0.21(-0.56%) |
Nov 23, 2012 | 36.95 | 37.32 | 36.82 | 37.18 | 731,682 | +0.39(+1.05%) |
Nov 21, 2012 | 36.84 | 37.10 | 36.72 | 36.79 | 1,265,972 | -0.02(-0.04%) |
Nov 20, 2012 | 36.87 | 37.36 | 36.65 | 36.81 | 3,348,521 | -0.15(-0.40%) |
Nov 19, 2012 | 36.10 | 37.33 | 36.05 | 36.95 | 3,482,990 | +1.35(+3.79%) |
Nov 16, 2012 | 35.86 | 35.96 | 34.27 | 35.61 | 4,339,054 | -0.29(-0.79%) |
Nov 15, 2012 | 35.19 | 36.24 | 35.14 | 35.89 | 3,476,435 | +0.71(+2.01%) |
Nov 14, 2012 | 35.44 | 36.18 | 35.03 | 35.18 | 5,006,963 | +0.11(+0.31%) |
Nov 13, 2012 | 35.09 | 35.52 | 34.82 | 35.07 | 2,380,648 | -0.24(-0.68%) |
Nov 12, 2012 | 34.99 | 35.39 | 34.72 | 35.31 | 2,229,471 | +0.42(+1.21%) |
Nov 09, 2012 | 34.54 | 35.19 | 34.47 | 34.89 | 2,520,561 | +0.25(+0.71%) |
Nov 08, 2012 | 35.78 | 35.97 | 34.61 | 34.64 | 3,376,699 | -1.19(-3.31%) |
Nov 07, 2012 | 36.38 | 36.56 | 35.23 | 35.83 | 3,558,521 | -0.85(-2.31%) |
Nov 06, 2012 | 36.62 | 36.93 | 36.47 | 36.68 | 1,775,643 | +0.21(+0.57%) |
Nov 05, 2012 | 36.28 | 36.68 | 36.26 | 36.47 | 1,772,077 | +0.04(+0.11%) |
Nov 02, 2012 | 37.00 | 37.36 | 36.42 | 36.43 | 2,512,007 | -0.25(-0.67%) |