Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 41.76 | 41.83 | 41.10 | 41.47 | 6,633,279 | -0.36(-0.85%) |
Jan 30, 2013 | 41.88 | 42.31 | 41.70 | 41.82 | 8,180,447 | -0.13(-0.31%) |
Jan 29, 2013 | 40.75 | 42.38 | 40.75 | 41.95 | 14,247,769 | +1.30(+3.19%) |
Jan 28, 2013 | 41.03 | 41.13 | 40.52 | 40.66 | 10,428,088 | -0.44(-1.07%) |
Jan 25, 2013 | 41.07 | 41.45 | 41.00 | 41.10 | 7,806,088 | +0.04(+0.09%) |
Jan 24, 2013 | 40.63 | 41.14 | 40.63 | 41.06 | 8,699,504 | +0.59(+1.45%) |
Jan 23, 2013 | 40.74 | 40.90 | 40.32 | 40.47 | 13,483,138 | -0.80(-1.95%) |
Jan 22, 2013 | 41.49 | 41.53 | 41.03 | 41.27 | 7,871,105 | -0.25(-0.61%) |
Jan 18, 2013 | 41.17 | 41.53 | 40.88 | 41.53 | 8,491,011 | +0.34(+0.83%) |
Jan 17, 2013 | 40.63 | 41.30 | 40.56 | 41.19 | 6,321,107 | +0.31(+0.76%) |
Jan 16, 2013 | 41.07 | 41.17 | 40.72 | 40.88 | 5,783,661 | -0.28(-0.68%) |
Jan 15, 2013 | 40.67 | 41.21 | 40.66 | 41.16 | 7,659,110 | +0.38(+0.93%) |
Jan 14, 2013 | 41.09 | 41.26 | 40.74 | 40.78 | 8,138,885 | -0.24(-0.58%) |
Jan 11, 2013 | 41.21 | 41.24 | 40.90 | 41.02 | 6,637,470 | -0.11(-0.26%) |
Jan 10, 2013 | 41.13 | 41.34 | 40.83 | 41.13 | 8,188,371 | +0.22(+0.53%) |
Jan 09, 2013 | 40.31 | 40.98 | 40.16 | 40.91 | 9,409,410 | +0.84(+2.10%) |
Jan 08, 2013 | 39.71 | 40.18 | 39.61 | 40.07 | 6,793,840 | +0.30(+0.76%) |
Jan 07, 2013 | 39.63 | 40.09 | 39.40 | 39.77 | 9,049,231 | -0.05(-0.14%) |
Jan 04, 2013 | 39.44 | 40.09 | 39.15 | 39.82 | 17,592,960 | +1.42(+3.70%) |
Jan 03, 2013 | 38.25 | 38.50 | 38.01 | 38.40 | 9,643,593 | +0.16(+0.42%) |
Jan 02, 2013 | 38.70 | 38.72 | 37.99 | 38.24 | 10,817,272 | +0.15(+0.39%) |
Dec 31, 2012 | 37.46 | 38.11 | 37.37 | 38.09 | 6,790,408 | +0.56(+1.48%) |
Dec 28, 2012 | 37.57 | 37.98 | 37.50 | 37.54 | 4,721,105 | -0.29(-0.76%) |
Dec 27, 2012 | 37.83 | 38.15 | 37.47 | 37.82 | 5,630,930 | -0.07(-0.18%) |
Dec 26, 2012 | 37.92 | 38.03 | 37.55 | 37.89 | 4,765,083 | +0.02(+0.04%) |
Dec 24, 2012 | 38.20 | 38.20 | 37.69 | 37.88 | 3,580,015 | -0.39(-1.03%) |
Dec 21, 2012 | 37.74 | 38.37 | 37.65 | 38.27 | 16,641,758 | +0.23(+0.61%) |
Dec 20, 2012 | 37.76 | 38.12 | 37.62 | 38.04 | 8,490,621 | +0.25(+0.67%) |
Dec 19, 2012 | 38.17 | 38.32 | 37.78 | 37.78 | 9,110,651 | -0.46(-1.21%) |
Dec 18, 2012 | 37.51 | 38.26 | 37.34 | 38.25 | 17,392,290 | +0.91(+2.44%) |
Dec 17, 2012 | 36.92 | 37.50 | 36.90 | 37.34 | 9,639,771 | +0.42(+1.15%) |
Dec 14, 2012 | 37.11 | 37.14 | 36.77 | 36.91 | 8,231,187 | -0.34(-0.91%) |
Dec 13, 2012 | 37.98 | 38.05 | 37.05 | 37.25 | 13,163,708 | -0.59(-1.57%) |
Dec 12, 2012 | 38.04 | 38.62 | 37.70 | 37.85 | 24,293,806 | -1.24(-3.16%) |
Dec 11, 2012 | 38.78 | 39.20 | 38.73 | 39.08 | 6,993,671 | +0.37(+0.96%) |
Dec 10, 2012 | 38.32 | 38.86 | 38.00 | 38.71 | 5,563,289 | +0.38(+0.99%) |
Dec 07, 2012 | 38.21 | 38.35 | 38.00 | 38.33 | 3,848,440 | +0.18(+0.47%) |
Dec 06, 2012 | 38.33 | 38.35 | 38.04 | 38.15 | 6,669,315 | -0.14(-0.36%) |
Dec 05, 2012 | 38.02 | 38.39 | 37.83 | 38.29 | 6,821,080 | +0.28(+0.73%) |
Dec 04, 2012 | 37.78 | 38.21 | 37.73 | 38.02 | 7,105,814 | +0.14(+0.37%) |
Nov 30, 2012 | 37.54 | 37.96 | 37.37 | 37.88 | 8,887,048 | +0.36(+0.95%) |
Nov 29, 2012 | 37.30 | 37.67 | 37.25 | 37.52 | 5,691,104 | +0.42(+1.12%) |
Nov 28, 2012 | 36.79 | 37.11 | 36.49 | 37.10 | 4,731,160 | +0.28(+0.76%) |
Nov 27, 2012 | 36.93 | 37.28 | 36.69 | 36.83 | 6,965,616 | -0.19(-0.52%) |
Nov 26, 2012 | 36.57 | 37.02 | 36.22 | 37.02 | 9,880,296 | +0.15(+0.40%) |
Nov 23, 2012 | 36.67 | 36.89 | 36.62 | 36.87 | 2,918,525 | +0.25(+0.67%) |
Nov 21, 2012 | 36.56 | 36.64 | 36.27 | 36.62 | 5,079,312 | +0.18(+0.49%) |
Nov 20, 2012 | 36.32 | 36.52 | 36.11 | 36.45 | 5,887,969 | +0.12(+0.34%) |
Nov 19, 2012 | 35.76 | 36.35 | 35.64 | 36.32 | 10,991,799 | +0.87(+2.44%) |
Nov 16, 2012 | 35.53 | 35.72 | 35.09 | 35.46 | 11,543,588 | -0.04(-0.11%) |
Nov 15, 2012 | 35.66 | 35.84 | 34.66 | 35.50 | 8,892,255 | -0.20(-0.56%) |
Nov 14, 2012 | 36.49 | 36.76 | 35.54 | 35.70 | 12,070,880 | -0.71(-1.95%) |
Nov 13, 2012 | 36.81 | 37.04 | 36.39 | 36.41 | 9,251,175 | -0.52(-1.40%) |
Nov 12, 2012 | 36.31 | 37.19 | 36.23 | 36.93 | 9,540,230 | +0.63(+1.75%) |
Nov 09, 2012 | 36.04 | 36.70 | 36.04 | 36.29 | 20,022,350 | +0.00(+0.00%) |
Nov 08, 2012 | 36.79 | 36.87 | 36.28 | 36.29 | 30,165,922 | -0.54(-1.47%) |
Nov 07, 2012 | 37.09 | 37.47 | 36.35 | 36.83 | 12,133,259 | -0.46(-1.23%) |
Nov 06, 2012 | 37.39 | 37.56 | 37.14 | 37.29 | 7,462,820 | +0.00(+0.00%) |
Nov 05, 2012 | 36.98 | 37.38 | 36.93 | 37.29 | 5,553,947 | +0.18(+0.47%) |
Nov 02, 2012 | 37.76 | 37.83 | 37.12 | 37.12 | 13,845,033 | -0.42(-1.12%) |