Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 39.93 | 40.29 | 39.92 | 39.99 | 2,671,757 | +0.18(+0.45%) |
Jan 30, 2013 | 40.57 | 40.81 | 39.66 | 39.81 | 3,581,992 | -0.81(-1.99%) |
Jan 29, 2013 | 40.77 | 40.87 | 40.39 | 40.62 | 1,842,352 | -0.36(-0.88%) |
Jan 28, 2013 | 41.24 | 41.53 | 40.87 | 40.98 | 2,492,346 | -0.07(-0.17%) |
Jan 25, 2013 | 41.10 | 41.31 | 40.77 | 41.05 | 2,941,921 | -0.01(-0.02%) |
Jan 24, 2013 | 40.06 | 41.34 | 40.06 | 41.06 | 4,709,286 | +1.10(+2.75%) |
Jan 23, 2013 | 39.62 | 40.14 | 39.27 | 39.96 | 3,672,709 | +0.43(+1.09%) |
Jan 22, 2013 | 38.50 | 39.67 | 38.38 | 39.53 | 3,345,075 | +1.01(+2.62%) |
Jan 18, 2013 | 38.88 | 39.16 | 38.36 | 38.52 | 2,660,032 | -0.46(-1.18%) |
Jan 17, 2013 | 38.95 | 39.17 | 38.74 | 38.98 | 1,641,414 | +0.16(+0.41%) |
Jan 16, 2013 | 38.81 | 39.02 | 38.33 | 38.82 | 2,032,764 | +0.22(+0.57%) |
Jan 15, 2013 | 37.72 | 38.82 | 37.70 | 38.60 | 4,615,283 | +0.56(+1.47%) |
Jan 14, 2013 | 38.07 | 38.14 | 37.85 | 38.04 | 2,360,505 | -0.08(-0.21%) |
Jan 11, 2013 | 38.23 | 38.23 | 37.76 | 38.12 | 5,226,909 | -0.02(-0.05%) |
Jan 10, 2013 | 38.42 | 38.48 | 38.03 | 38.14 | 3,486,450 | -0.04(-0.10%) |
Jan 09, 2013 | 38.95 | 39.04 | 37.95 | 38.18 | 3,747,486 | -0.83(-2.13%) |
Jan 08, 2013 | 39.79 | 39.89 | 38.94 | 39.01 | 3,223,655 | -0.95(-2.38%) |
Jan 07, 2013 | 39.44 | 40.01 | 38.88 | 39.96 | 3,048,952 | +0.34(+0.86%) |
Jan 04, 2013 | 39.45 | 40.18 | 39.33 | 39.62 | 3,191,163 | +0.14(+0.35%) |
Jan 03, 2013 | 38.49 | 39.99 | 37.92 | 39.48 | 8,756,370 | -0.42(-1.05%) |
Jan 02, 2013 | 41.05 | 41.07 | 39.79 | 39.90 | 5,082,031 | -0.66(-1.63%) |
Dec 31, 2012 | 39.47 | 40.56 | 39.27 | 40.56 | 2,274,244 | +0.96(+2.42%) |
Dec 28, 2012 | 39.48 | 40.17 | 39.46 | 39.60 | 2,316,593 | -0.13(-0.33%) |
Dec 27, 2012 | 39.89 | 39.90 | 39.18 | 39.73 | 1,988,822 | +0.01(+0.03%) |
Dec 26, 2012 | 40.12 | 40.38 | 39.34 | 39.72 | 1,719,771 | -0.33(-0.82%) |
Dec 24, 2012 | 39.85 | 40.45 | 39.78 | 40.05 | 1,282,397 | +0.02(+0.05%) |
Dec 21, 2012 | 39.49 | 40.12 | 39.00 | 40.03 | 3,924,480 | +0.04(+0.10%) |
Dec 20, 2012 | 39.50 | 40.17 | 39.34 | 39.99 | 2,511,902 | +0.44(+1.11%) |
Dec 19, 2012 | 40.30 | 40.62 | 39.50 | 39.55 | 4,061,356 | -0.71(-1.76%) |
Dec 18, 2012 | 39.46 | 40.34 | 39.42 | 40.26 | 3,415,284 | +0.79(+2.00%) |
Dec 17, 2012 | 38.65 | 39.48 | 38.63 | 39.47 | 3,558,930 | +0.84(+2.17%) |
Dec 14, 2012 | 38.90 | 38.95 | 38.59 | 38.63 | 3,795,391 | -0.21(-0.54%) |
Dec 13, 2012 | 38.48 | 39.48 | 38.44 | 38.84 | 3,950,373 | +0.19(+0.49%) |
Dec 12, 2012 | 38.14 | 39.16 | 37.88 | 38.65 | 8,916,184 | +0.67(+1.76%) |
Dec 11, 2012 | 39.62 | 39.72 | 37.47 | 37.98 | 13,772,555 | -1.46(-3.70%) |
Dec 10, 2012 | 39.80 | 39.98 | 39.30 | 39.44 | 3,629,285 | -0.38(-0.95%) |
Dec 07, 2012 | 40.64 | 40.64 | 39.68 | 39.82 | 3,831,938 | -0.57(-1.42%) |
Dec 06, 2012 | 40.56 | 40.72 | 39.90 | 40.39 | 3,208,082 | -0.16(-0.39%) |
Dec 05, 2012 | 41.28 | 41.53 | 40.45 | 40.55 | 2,819,396 | -0.81(-1.96%) |
Dec 04, 2012 | 41.88 | 41.92 | 40.70 | 41.36 | 3,214,950 | -0.38(-0.91%) |
Nov 30, 2012 | 41.78 | 42.04 | 41.53 | 41.74 | 4,649,387 | +0.01(+0.02%) |
Nov 29, 2012 | 41.65 | 41.94 | 41.32 | 41.73 | 3,841,451 | +0.31(+0.75%) |
Nov 28, 2012 | 41.13 | 41.45 | 40.83 | 41.42 | 4,078,243 | +0.29(+0.71%) |
Nov 27, 2012 | 42.05 | 42.66 | 40.99 | 41.13 | 5,943,108 | -1.04(-2.48%) |
Nov 26, 2012 | 42.01 | 42.27 | 41.79 | 42.17 | 3,595,459 | +0.14(+0.34%) |
Nov 23, 2012 | 41.55 | 42.04 | 41.39 | 42.03 | 1,163,750 | +0.56(+1.35%) |
Nov 21, 2012 | 41.51 | 42.00 | 41.28 | 41.47 | 4,086,631 | -0.14(-0.34%) |
Nov 20, 2012 | 40.23 | 41.63 | 40.11 | 41.61 | 6,223,480 | +1.16(+2.87%) |
Nov 19, 2012 | 38.99 | 40.46 | 38.99 | 40.45 | 4,760,360 | +1.63(+4.20%) |
Nov 16, 2012 | 39.79 | 39.98 | 38.60 | 38.82 | 6,732,686 | -0.88(-2.22%) |
Nov 15, 2012 | 39.00 | 40.01 | 38.45 | 39.70 | 10,292,946 | +1.94(+5.14%) |
Nov 14, 2012 | 37.90 | 38.20 | 37.52 | 37.76 | 5,085,172 | +0.05(+0.13%) |
Nov 13, 2012 | 37.68 | 38.10 | 37.67 | 37.71 | 3,836,498 | -0.16(-0.42%) |
Nov 12, 2012 | 37.77 | 38.15 | 37.51 | 37.87 | 2,772,450 | +0.13(+0.34%) |
Nov 09, 2012 | 38.03 | 38.20 | 37.12 | 37.74 | 3,981,377 | -0.39(-1.02%) |
Nov 08, 2012 | 38.71 | 39.03 | 38.09 | 38.13 | 2,805,633 | -0.70(-1.80%) |
Nov 07, 2012 | 39.00 | 39.05 | 38.18 | 38.83 | 3,400,347 | -0.20(-0.51%) |
Nov 06, 2012 | 39.35 | 39.53 | 38.95 | 39.03 | 3,287,582 | -0.50(-1.26%) |
Nov 05, 2012 | 39.58 | 39.65 | 38.76 | 39.53 | 4,145,581 | -0.06(-0.15%) |
Nov 02, 2012 | 40.59 | 40.82 | 39.53 | 39.59 | 4,089,879 | -0.79(-1.96%) |