Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 42.20 | 42.34 | 42.04 | 42.30 | 1,013,954 | -0.07(-0.17%) |
Jan 30, 2013 | 42.17 | 42.41 | 42.11 | 42.37 | 356,564 | +0.61(+1.46%) |
Jan 29, 2013 | 41.66 | 41.84 | 41.65 | 41.76 | 600,836 | +0.16(+0.38%) |
Jan 28, 2013 | 41.68 | 41.71 | 41.51 | 41.60 | 443,836 | -0.09(-0.22%) |
Jan 25, 2013 | 41.76 | 41.81 | 41.62 | 41.69 | 242,968 | -0.15(-0.36%) |
Jan 24, 2013 | 41.86 | 41.96 | 41.76 | 41.84 | 154,169 | -0.14(-0.33%) |
Jan 23, 2013 | 42.09 | 42.23 | 41.94 | 41.98 | 482,574 | -0.16(-0.38%) |
Jan 22, 2013 | 42.16 | 42.24 | 42.03 | 42.14 | 530,092 | +0.16(+0.38%) |
Jan 18, 2013 | 41.93 | 42.03 | 41.77 | 41.98 | 275,373 | +0.20(+0.48%) |
Jan 17, 2013 | 41.66 | 41.89 | 41.64 | 41.78 | 221,791 | +0.22(+0.53%) |
Jan 16, 2013 | 41.48 | 41.64 | 41.40 | 41.56 | 312,092 | +0.04(+0.10%) |
Jan 15, 2013 | 41.43 | 41.65 | 41.41 | 41.52 | 250,083 | +0.04(+0.10%) |
Jan 14, 2013 | 41.46 | 41.49 | 41.30 | 41.48 | 441,810 | +0.32(+0.78%) |
Jan 11, 2013 | 40.94 | 41.19 | 40.74 | 41.16 | 321,592 | +0.11(+0.27%) |
Jan 10, 2013 | 41.02 | 41.13 | 41.01 | 41.05 | 299,535 | +0.28(+0.69%) |
Jan 09, 2013 | 40.87 | 40.94 | 40.62 | 40.77 | 258,699 | -0.13(-0.32%) |
Jan 08, 2013 | 40.99 | 41.03 | 40.84 | 40.90 | 356,895 | -0.10(-0.24%) |
Jan 07, 2013 | 40.93 | 41.04 | 40.83 | 41.00 | 259,361 | +0.05(+0.12%) |
Jan 04, 2013 | 40.95 | 41.04 | 40.70 | 40.95 | 482,132 | -0.05(-0.12%) |
Jan 03, 2013 | 41.18 | 41.28 | 40.98 | 41.00 | 204,127 | -0.42(-1.01%) |
Jan 02, 2013 | 41.76 | 41.79 | 41.32 | 41.42 | 275,969 | +0.07(+0.17%) |
Dec 31, 2012 | 41.05 | 41.40 | 41.02 | 41.35 | 822,943 | +0.05(+0.12%) |
Dec 28, 2012 | 41.33 | 41.38 | 41.19 | 41.30 | 773,777 | +0.01(+0.02%) |
Dec 27, 2012 | 41.21 | 41.34 | 41.10 | 41.29 | 415,759 | +0.05(+0.12%) |
Dec 26, 2012 | 41.44 | 41.55 | 41.24 | 41.24 | 546,295 | +0.07(+0.17%) |
Dec 24, 2012 | 41.13 | 41.20 | 41.10 | 41.17 | 148,838 | -0.16(-0.39%) |
Dec 21, 2012 | 41.19 | 41.34 | 41.17 | 41.33 | 533,526 | +0.15(+0.36%) |
Dec 20, 2012 | 41.00 | 41.20 | 40.97 | 41.18 | 275,979 | -0.21(-0.51%) |
Dec 19, 2012 | 41.46 | 41.58 | 41.37 | 41.39 | 272,113 | -0.24(-0.58%) |
Dec 18, 2012 | 41.68 | 41.82 | 41.55 | 41.63 | 390,276 | -0.08(-0.19%) |
Dec 17, 2012 | 41.69 | 41.77 | 41.64 | 41.71 | 319,039 | -0.02(-0.05%) |
Dec 14, 2012 | 41.52 | 41.80 | 41.51 | 41.73 | 358,451 | +0.26(+0.63%) |
Dec 13, 2012 | 41.56 | 41.71 | 41.39 | 41.47 | 339,871 | -0.38(-0.91%) |
Dec 12, 2012 | 41.92 | 41.99 | 41.75 | 41.85 | 390,151 | +0.01(+0.02%) |
Dec 11, 2012 | 41.82 | 41.87 | 41.67 | 41.84 | 766,037 | -0.05(-0.12%) |
Dec 10, 2012 | 42.03 | 42.04 | 41.88 | 41.89 | 205,192 | -0.17(-0.40%) |
Dec 07, 2012 | 42.28 | 42.33 | 42.01 | 42.06 | 517,217 | -0.24(-0.57%) |
Dec 06, 2012 | 42.41 | 42.50 | 42.18 | 42.30 | 155,639 | -0.27(-0.63%) |
Dec 05, 2012 | 42.34 | 42.61 | 42.23 | 42.57 | 211,365 | +0.30(+0.71%) |
Dec 04, 2012 | 42.27 | 42.40 | 42.13 | 42.27 | 543,363 | -0.21(-0.49%) |
Nov 30, 2012 | 42.60 | 42.69 | 42.34 | 42.48 | 314,342 | -0.11(-0.26%) |
Nov 29, 2012 | 42.81 | 42.88 | 42.58 | 42.59 | 181,977 | +0.02(+0.05%) |
Nov 28, 2012 | 42.25 | 42.58 | 42.20 | 42.57 | 212,721 | -0.20(-0.47%) |
Nov 27, 2012 | 42.64 | 42.83 | 42.60 | 42.77 | 199,186 | +0.19(+0.45%) |
Nov 26, 2012 | 42.60 | 42.69 | 42.53 | 42.58 | 143,917 | -0.28(-0.64%) |
Nov 23, 2012 | 42.53 | 42.86 | 42.53 | 42.86 | 25,909 | +0.32(+0.74%) |
Nov 21, 2012 | 42.37 | 42.55 | 42.28 | 42.54 | 206,983 | +0.14(+0.33%) |
Nov 20, 2012 | 42.26 | 42.44 | 42.20 | 42.40 | 317,222 | +0.04(+0.09%) |
Nov 19, 2012 | 42.24 | 42.47 | 42.19 | 42.36 | 170,982 | +0.56(+1.34%) |
Nov 16, 2012 | 41.63 | 41.86 | 41.50 | 41.80 | 160,766 | +0.14(+0.34%) |
Nov 15, 2012 | 41.99 | 42.04 | 41.66 | 41.66 | 169,134 | -0.25(-0.60%) |
Nov 14, 2012 | 41.98 | 42.16 | 41.90 | 41.91 | 213,567 | +0.13(+0.31%) |
Nov 13, 2012 | 41.61 | 41.88 | 41.61 | 41.78 | 302,056 | +0.15(+0.36%) |
Nov 12, 2012 | 41.78 | 41.81 | 41.43 | 41.63 | 712,807 | -0.19(-0.45%) |
Nov 09, 2012 | 41.75 | 41.92 | 41.69 | 41.82 | 181,109 | -0.21(-0.50%) |
Nov 08, 2012 | 41.84 | 42.09 | 41.31 | 42.03 | 296,594 | +0.17(+0.41%) |
Nov 07, 2012 | 42.04 | 42.05 | 41.81 | 41.86 | 162,784 | -0.47(-1.11%) |
Nov 06, 2012 | 41.89 | 42.35 | 41.85 | 42.33 | 222,834 | +0.66(+1.58%) |
Nov 05, 2012 | 41.67 | 41.73 | 41.54 | 41.67 | 328,139 | +0.03(+0.07%) |
Nov 02, 2012 | 42.22 | 42.22 | 41.61 | 41.64 | 124,242 | -0.80(-1.89%) |