Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 38.28 | 38.46 | 38.20 | 38.28 | 859,837 | -0.04(-0.11%) |
Jan 30, 2013 | 38.51 | 38.55 | 38.29 | 38.32 | 1,131,929 | -0.21(-0.54%) |
Jan 29, 2013 | 38.28 | 38.64 | 38.25 | 38.53 | 941,432 | +0.76(+2.02%) |
Jan 28, 2013 | 37.87 | 37.99 | 37.67 | 37.77 | 1,127,398 | +0.11(+0.30%) |
Jan 25, 2013 | 38.12 | 38.15 | 37.58 | 37.66 | 2,132,955 | -0.94(-2.43%) |
Jan 24, 2013 | 38.36 | 38.71 | 38.28 | 38.60 | 1,353,495 | -0.34(-0.88%) |
Jan 23, 2013 | 39.18 | 39.28 | 38.79 | 38.94 | 1,678,308 | -0.03(-0.09%) |
Jan 22, 2013 | 39.30 | 39.54 | 38.71 | 38.97 | 1,327,541 | -0.61(-1.54%) |
Jan 18, 2013 | 39.55 | 39.67 | 39.48 | 39.58 | 987,722 | +0.23(+0.59%) |
Jan 17, 2013 | 39.38 | 39.55 | 39.21 | 39.35 | 1,566,698 | -0.36(-0.92%) |
Jan 16, 2013 | 39.60 | 39.81 | 39.48 | 39.72 | 760,867 | -0.22(-0.54%) |
Jan 15, 2013 | 40.25 | 40.27 | 39.85 | 39.93 | 1,192,733 | -0.62(-1.52%) |
Jan 14, 2013 | 40.83 | 40.88 | 40.48 | 40.55 | 1,037,525 | -0.17(-0.43%) |
Jan 11, 2013 | 40.73 | 40.84 | 40.59 | 40.72 | 1,079,276 | -0.39(-0.95%) |
Jan 10, 2013 | 40.69 | 41.19 | 40.62 | 41.11 | 1,299,329 | +1.01(+2.53%) |
Jan 09, 2013 | 40.04 | 40.23 | 39.97 | 40.10 | 901,158 | +0.28(+0.70%) |
Jan 08, 2013 | 40.26 | 40.27 | 39.80 | 39.82 | 1,565,958 | -0.55(-1.35%) |
Jan 07, 2013 | 40.34 | 40.41 | 40.25 | 40.37 | 1,212,288 | -0.70(-1.70%) |
Jan 04, 2013 | 41.01 | 41.11 | 40.91 | 41.07 | 905,943 | -0.24(-0.59%) |
Jan 03, 2013 | 41.53 | 41.53 | 41.25 | 41.31 | 1,056,434 | -0.35(-0.84%) |
Jan 02, 2013 | 41.61 | 41.66 | 41.38 | 41.66 | 1,065,461 | +0.57(+1.38%) |
Dec 31, 2012 | 40.76 | 41.09 | 40.69 | 41.09 | 627,776 | +0.33(+0.81%) |
Dec 28, 2012 | 40.61 | 41.02 | 40.60 | 40.76 | 742,492 | -0.04(-0.10%) |
Dec 27, 2012 | 40.54 | 40.81 | 40.52 | 40.81 | 740,749 | +0.16(+0.40%) |
Dec 26, 2012 | 40.40 | 40.71 | 40.37 | 40.65 | 581,952 | +0.33(+0.82%) |
Dec 24, 2012 | 40.44 | 40.48 | 40.32 | 40.32 | 214,026 | -0.15(-0.36%) |
Dec 21, 2012 | 40.51 | 40.63 | 40.41 | 40.46 | 913,039 | -0.45(-1.11%) |
Dec 20, 2012 | 40.81 | 40.92 | 40.65 | 40.92 | 1,215,194 | +0.48(+1.19%) |
Dec 19, 2012 | 40.77 | 40.77 | 40.39 | 40.44 | 1,211,469 | -0.23(-0.57%) |
Dec 18, 2012 | 40.48 | 40.67 | 40.30 | 40.67 | 1,192,645 | +0.57(+1.43%) |
Dec 17, 2012 | 40.09 | 40.20 | 39.95 | 40.09 | 933,122 | +0.07(+0.17%) |
Dec 14, 2012 | 39.92 | 40.09 | 39.78 | 40.02 | 755,027 | +0.09(+0.23%) |
Dec 13, 2012 | 40.19 | 40.20 | 39.87 | 39.93 | 616,213 | -0.31(-0.78%) |
Dec 12, 2012 | 40.46 | 40.48 | 40.17 | 40.25 | 640,939 | -0.16(-0.40%) |
Dec 11, 2012 | 40.24 | 40.44 | 40.24 | 40.41 | 684,287 | +0.29(+0.72%) |
Dec 10, 2012 | 40.01 | 40.23 | 39.97 | 40.12 | 477,388 | +0.13(+0.32%) |
Dec 07, 2012 | 39.98 | 40.02 | 39.91 | 39.99 | 410,466 | -0.05(-0.12%) |
Dec 06, 2012 | 40.07 | 40.18 | 39.87 | 40.04 | 817,321 | -0.46(-1.14%) |
Dec 05, 2012 | 40.37 | 40.63 | 40.28 | 40.51 | 1,050,634 | +0.51(+1.28%) |
Dec 04, 2012 | 39.79 | 40.08 | 39.75 | 39.99 | 1,062,438 | +0.16(+0.40%) |
Nov 30, 2012 | 39.91 | 39.91 | 39.62 | 39.83 | 701,230 | +0.13(+0.32%) |
Nov 29, 2012 | 39.82 | 39.88 | 39.54 | 39.71 | 709,142 | -0.04(-0.09%) |
Nov 28, 2012 | 39.30 | 39.76 | 39.25 | 39.74 | 935,415 | +0.59(+1.50%) |
Nov 27, 2012 | 39.44 | 39.46 | 39.12 | 39.16 | 639,219 | -0.41(-1.04%) |
Nov 26, 2012 | 39.53 | 39.60 | 39.36 | 39.57 | 466,567 | -0.24(-0.60%) |
Nov 23, 2012 | 39.55 | 39.81 | 39.44 | 39.81 | 625,939 | +0.51(+1.30%) |
Nov 21, 2012 | 39.18 | 39.33 | 39.02 | 39.30 | 1,189,559 | +1.04(+2.71%) |
Nov 20, 2012 | 38.46 | 38.50 | 38.15 | 38.26 | 717,373 | -0.57(-1.46%) |
Nov 19, 2012 | 38.50 | 38.83 | 38.46 | 38.83 | 1,007,233 | +0.51(+1.33%) |
Nov 16, 2012 | 38.18 | 38.35 | 37.93 | 38.32 | 1,109,174 | +0.47(+1.24%) |
Nov 15, 2012 | 37.97 | 38.07 | 37.76 | 37.85 | 544,782 | -0.23(-0.61%) |
Nov 14, 2012 | 38.45 | 38.49 | 37.99 | 38.08 | 1,059,598 | -0.22(-0.57%) |
Nov 13, 2012 | 38.33 | 38.52 | 38.29 | 38.29 | 1,042,782 | -0.34(-0.89%) |
Nov 12, 2012 | 38.81 | 38.90 | 38.62 | 38.64 | 681,200 | -0.27(-0.68%) |
Nov 09, 2012 | 38.62 | 38.97 | 38.58 | 38.90 | 1,013,183 | +0.02(+0.05%) |
Nov 08, 2012 | 39.32 | 39.41 | 38.84 | 38.88 | 1,086,064 | -0.85(-2.15%) |
Nov 07, 2012 | 40.11 | 40.13 | 39.55 | 39.74 | 1,695,426 | +0.00(+0.00%) |
Nov 06, 2012 | 39.53 | 39.77 | 39.39 | 39.74 | 1,217,948 | +0.48(+1.21%) |
Nov 05, 2012 | 39.31 | 39.44 | 39.03 | 39.26 | 675,803 | -0.03(-0.09%) |
Nov 02, 2012 | 39.74 | 39.74 | 39.27 | 39.30 | 675,024 | -0.17(-0.43%) |