Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 41.03 | 41.61 | 40.96 | 41.20 | 439,795 | +0.18(+0.43%) |
Jan 30, 2013 | 41.06 | 41.31 | 40.87 | 41.03 | 338,880 | -0.09(-0.22%) |
Jan 29, 2013 | 40.90 | 41.27 | 40.77 | 41.11 | 341,866 | +0.24(+0.58%) |
Jan 28, 2013 | 41.18 | 41.25 | 40.68 | 40.88 | 373,600 | -0.18(-0.43%) |
Jan 25, 2013 | 40.85 | 41.11 | 40.61 | 41.05 | 588,842 | -0.22(-0.54%) |
Jan 24, 2013 | 41.14 | 41.80 | 41.03 | 41.27 | 431,107 | -0.01(-0.02%) |
Jan 23, 2013 | 41.38 | 41.80 | 41.14 | 41.28 | 497,010 | -0.25(-0.60%) |
Jan 22, 2013 | 40.84 | 41.69 | 40.24 | 41.53 | 938,376 | +0.79(+1.93%) |
Jan 18, 2013 | 40.24 | 40.94 | 39.83 | 40.74 | 641,376 | +0.52(+1.30%) |
Jan 17, 2013 | 40.03 | 40.38 | 39.41 | 40.22 | 535,784 | +0.45(+1.13%) |
Jan 16, 2013 | 39.72 | 39.86 | 39.27 | 39.77 | 348,053 | -0.12(-0.29%) |
Jan 15, 2013 | 39.73 | 40.03 | 39.68 | 39.89 | 437,469 | -0.10(-0.24%) |
Jan 14, 2013 | 40.00 | 40.42 | 39.87 | 39.98 | 317,800 | +0.03(+0.07%) |
Jan 11, 2013 | 39.75 | 40.02 | 39.34 | 39.96 | 280,204 | +0.18(+0.44%) |
Jan 10, 2013 | 40.45 | 40.45 | 39.65 | 39.78 | 638,222 | -0.40(-0.99%) |
Jan 09, 2013 | 40.42 | 40.51 | 39.75 | 40.18 | 461,450 | -0.19(-0.48%) |
Jan 08, 2013 | 40.19 | 40.64 | 40.05 | 40.37 | 652,329 | +0.12(+0.31%) |
Jan 07, 2013 | 39.82 | 40.33 | 39.81 | 40.25 | 245,368 | +0.16(+0.40%) |
Jan 04, 2013 | 39.62 | 40.18 | 39.57 | 40.09 | 487,463 | +0.62(+1.57%) |
Jan 03, 2013 | 40.43 | 40.68 | 39.37 | 39.47 | 442,540 | -0.77(-1.91%) |
Jan 02, 2013 | 39.59 | 40.28 | 38.53 | 40.24 | 876,354 | +1.71(+4.43%) |
Dec 31, 2012 | 37.50 | 38.64 | 37.50 | 38.53 | 477,889 | +0.81(+2.16%) |
Dec 28, 2012 | 38.12 | 38.26 | 37.66 | 37.72 | 391,982 | -0.58(-1.50%) |
Dec 27, 2012 | 38.01 | 38.70 | 37.96 | 38.29 | 543,670 | +0.42(+1.10%) |
Dec 26, 2012 | 37.80 | 38.09 | 37.69 | 37.88 | 547,926 | +0.08(+0.21%) |
Dec 24, 2012 | 37.81 | 38.03 | 37.30 | 37.80 | 117,330 | -0.16(-0.42%) |
Dec 21, 2012 | 37.77 | 38.41 | 37.62 | 37.96 | 612,492 | -0.50(-1.29%) |
Dec 20, 2012 | 37.70 | 38.45 | 37.65 | 38.45 | 616,488 | +0.73(+1.92%) |
Dec 19, 2012 | 37.89 | 38.04 | 37.68 | 37.73 | 580,665 | -0.19(-0.49%) |
Dec 18, 2012 | 37.65 | 38.04 | 37.54 | 37.91 | 601,431 | +0.26(+0.68%) |
Dec 17, 2012 | 37.37 | 37.76 | 37.27 | 37.66 | 387,419 | +0.37(+1.00%) |
Dec 14, 2012 | 37.20 | 37.44 | 37.10 | 37.28 | 251,495 | +0.00(+0.00%) |
Dec 13, 2012 | 37.16 | 37.77 | 37.03 | 37.28 | 509,170 | +0.07(+0.19%) |
Dec 12, 2012 | 37.63 | 37.67 | 37.11 | 37.21 | 640,625 | -0.30(-0.80%) |
Dec 11, 2012 | 37.10 | 37.58 | 36.76 | 37.51 | 530,125 | +0.51(+1.39%) |
Dec 10, 2012 | 36.84 | 37.21 | 36.69 | 37.00 | 583,900 | +0.04(+0.12%) |
Dec 07, 2012 | 36.65 | 37.02 | 36.43 | 36.96 | 502,808 | +0.36(+0.99%) |
Dec 06, 2012 | 36.12 | 36.78 | 35.97 | 36.59 | 314,382 | +0.51(+1.42%) |
Dec 05, 2012 | 36.43 | 36.50 | 35.66 | 36.08 | 505,346 | -0.24(-0.66%) |
Dec 04, 2012 | 36.66 | 36.73 | 36.11 | 36.32 | 728,837 | -0.49(-1.32%) |
Nov 30, 2012 | 37.04 | 37.15 | 36.58 | 36.81 | 770,029 | -0.35(-0.95%) |
Nov 29, 2012 | 37.15 | 37.72 | 36.99 | 37.16 | 438,943 | +0.19(+0.50%) |
Nov 28, 2012 | 36.43 | 37.01 | 36.01 | 36.97 | 862,841 | +0.38(+1.04%) |
Nov 27, 2012 | 36.60 | 37.02 | 36.37 | 36.59 | 383,953 | -0.14(-0.39%) |
Nov 26, 2012 | 36.64 | 36.87 | 36.15 | 36.74 | 429,470 | -0.15(-0.41%) |
Nov 23, 2012 | 36.61 | 36.93 | 36.32 | 36.89 | 208,237 | +0.38(+1.04%) |
Nov 21, 2012 | 36.35 | 36.51 | 36.11 | 36.51 | 210,379 | +0.25(+0.68%) |
Nov 20, 2012 | 36.02 | 36.44 | 35.87 | 36.26 | 311,569 | +0.08(+0.22%) |
Nov 19, 2012 | 35.64 | 36.19 | 35.27 | 36.18 | 418,756 | +0.79(+2.22%) |
Nov 16, 2012 | 35.13 | 35.70 | 34.59 | 35.39 | 885,292 | +0.18(+0.50%) |
Nov 15, 2012 | 35.10 | 35.46 | 34.81 | 35.21 | 801,843 | -0.01(-0.03%) |
Nov 14, 2012 | 35.97 | 35.97 | 35.18 | 35.22 | 712,952 | -0.38(-1.07%) |
Nov 13, 2012 | 35.17 | 35.90 | 34.81 | 35.60 | 516,660 | +0.12(+0.32%) |
Nov 12, 2012 | 35.34 | 35.63 | 35.02 | 35.49 | 398,943 | +0.24(+0.68%) |
Nov 09, 2012 | 35.05 | 35.51 | 34.49 | 35.25 | 710,704 | -0.05(-0.15%) |
Nov 08, 2012 | 35.70 | 35.79 | 35.29 | 35.30 | 530,668 | -0.54(-1.51%) |
Nov 07, 2012 | 35.93 | 36.22 | 35.70 | 35.84 | 536,817 | -0.44(-1.22%) |
Nov 06, 2012 | 36.31 | 36.58 | 36.03 | 36.28 | 682,847 | -0.09(-0.24%) |
Nov 05, 2012 | 35.79 | 36.58 | 35.64 | 36.37 | 625,530 | +0.52(+1.46%) |
Nov 02, 2012 | 35.84 | 36.81 | 35.84 | 35.85 | 743,621 | -0.21(-0.59%) |