Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 39.53 | 39.79 | 39.48 | 39.48 | 2,799,953 | -0.23(-0.57%) |
Jan 30, 2013 | 39.52 | 39.73 | 39.47 | 39.71 | 2,444,495 | +0.26(+0.65%) |
Jan 29, 2013 | 39.59 | 39.60 | 39.38 | 39.45 | 3,019,366 | +0.11(+0.28%) |
Jan 28, 2013 | 39.36 | 39.46 | 39.24 | 39.34 | 2,493,617 | +0.34(+0.87%) |
Jan 25, 2013 | 39.17 | 39.26 | 38.95 | 39.00 | 2,661,135 | -0.26(-0.65%) |
Jan 24, 2013 | 39.11 | 39.35 | 39.04 | 39.26 | 3,744,011 | +0.06(+0.16%) |
Jan 23, 2013 | 39.69 | 39.84 | 39.11 | 39.20 | 8,233,781 | +1.28(+3.38%) |
Jan 22, 2013 | 37.80 | 37.93 | 37.64 | 37.92 | 2,644,291 | -0.30(-0.78%) |
Jan 18, 2013 | 38.18 | 38.36 | 38.05 | 38.21 | 1,760,831 | -0.25(-0.65%) |
Jan 17, 2013 | 38.37 | 38.54 | 38.13 | 38.46 | 3,282,021 | +0.52(+1.37%) |
Jan 16, 2013 | 38.05 | 38.16 | 37.92 | 37.94 | 3,535,250 | -0.02(-0.06%) |
Jan 15, 2013 | 37.58 | 38.05 | 37.56 | 37.97 | 2,318,361 | -0.15(-0.40%) |
Jan 14, 2013 | 38.04 | 38.21 | 37.94 | 38.12 | 1,969,391 | +0.05(+0.14%) |
Jan 11, 2013 | 38.18 | 38.22 | 38.00 | 38.07 | 1,491,994 | +0.12(+0.31%) |
Jan 10, 2013 | 37.85 | 38.05 | 37.83 | 37.95 | 1,940,068 | +0.33(+0.87%) |
Jan 09, 2013 | 37.35 | 37.63 | 37.33 | 37.62 | 2,063,916 | +0.01(+0.03%) |
Jan 08, 2013 | 37.57 | 37.64 | 37.43 | 37.61 | 2,122,247 | +0.10(+0.26%) |
Jan 07, 2013 | 37.32 | 37.52 | 37.28 | 37.51 | 1,867,418 | +0.09(+0.25%) |
Jan 04, 2013 | 37.16 | 37.48 | 37.13 | 37.42 | 2,392,731 | +0.34(+0.91%) |
Jan 03, 2013 | 37.12 | 37.17 | 37.00 | 37.08 | 2,335,848 | -0.08(-0.20%) |
Jan 02, 2013 | 37.25 | 37.27 | 36.97 | 37.16 | 2,262,147 | +0.30(+0.81%) |
Dec 31, 2012 | 36.55 | 36.93 | 36.54 | 36.86 | 1,859,423 | +0.24(+0.67%) |
Dec 28, 2012 | 36.80 | 36.83 | 36.59 | 36.62 | 2,430,392 | -0.25(-0.68%) |
Dec 27, 2012 | 36.98 | 36.99 | 36.61 | 36.87 | 1,885,515 | +0.15(+0.41%) |
Dec 26, 2012 | 36.72 | 36.82 | 36.65 | 36.72 | 1,147,686 | +0.00(+0.00%) |
Dec 24, 2012 | 36.63 | 36.82 | 36.38 | 36.72 | 1,167,614 | -0.07(-0.19%) |
Dec 21, 2012 | 36.58 | 36.86 | 36.49 | 36.79 | 3,148,099 | -0.33(-0.89%) |
Dec 20, 2012 | 37.20 | 37.25 | 36.84 | 37.12 | 2,400,217 | -0.11(-0.30%) |
Dec 19, 2012 | 37.43 | 37.49 | 37.18 | 37.23 | 2,862,345 | -0.01(-0.02%) |
Dec 18, 2012 | 37.06 | 37.26 | 36.98 | 37.23 | 3,091,094 | +0.24(+0.66%) |
Dec 17, 2012 | 36.80 | 37.05 | 36.79 | 36.99 | 2,026,016 | +0.20(+0.55%) |
Dec 14, 2012 | 36.65 | 36.83 | 36.58 | 36.79 | 2,029,883 | +0.07(+0.19%) |
Dec 13, 2012 | 36.77 | 36.87 | 36.69 | 36.72 | 2,341,483 | -0.10(-0.27%) |
Dec 12, 2012 | 36.91 | 37.02 | 36.75 | 36.81 | 2,755,547 | +0.02(+0.06%) |
Dec 11, 2012 | 36.82 | 36.88 | 36.70 | 36.79 | 3,269,826 | +0.37(+1.02%) |
Dec 10, 2012 | 36.41 | 36.47 | 36.38 | 36.42 | 2,173,739 | +0.14(+0.39%) |
Dec 07, 2012 | 36.18 | 36.39 | 36.10 | 36.28 | 1,779,843 | -0.12(-0.32%) |
Dec 06, 2012 | 36.43 | 36.46 | 36.27 | 36.40 | 1,846,626 | +0.07(+0.19%) |
Dec 05, 2012 | 36.24 | 36.49 | 36.21 | 36.33 | 2,469,064 | -0.17(-0.46%) |
Dec 04, 2012 | 36.29 | 36.52 | 36.27 | 36.49 | 2,766,623 | +0.37(+1.03%) |
Nov 30, 2012 | 36.10 | 36.24 | 36.02 | 36.12 | 2,269,164 | +0.06(+0.16%) |
Nov 29, 2012 | 36.01 | 36.19 | 35.96 | 36.06 | 2,350,633 | +0.39(+1.09%) |
Nov 28, 2012 | 35.40 | 35.68 | 35.33 | 35.67 | 2,197,084 | +0.42(+1.21%) |
Nov 27, 2012 | 35.33 | 35.43 | 35.20 | 35.25 | 2,551,973 | -0.10(-0.30%) |
Nov 26, 2012 | 35.14 | 35.37 | 35.06 | 35.35 | 3,062,884 | +0.06(+0.18%) |
Nov 23, 2012 | 35.19 | 35.37 | 35.14 | 35.29 | 2,209,581 | +0.70(+2.04%) |
Nov 21, 2012 | 34.59 | 34.62 | 34.48 | 34.59 | 1,868,273 | +0.19(+0.54%) |
Nov 20, 2012 | 34.21 | 34.43 | 34.17 | 34.40 | 2,340,198 | -0.23(-0.67%) |
Nov 19, 2012 | 34.63 | 34.72 | 34.54 | 34.63 | 1,882,680 | +0.29(+0.83%) |
Nov 16, 2012 | 34.44 | 34.45 | 34.11 | 34.35 | 3,233,007 | +0.02(+0.05%) |
Nov 15, 2012 | 34.55 | 34.62 | 34.21 | 34.33 | 4,081,944 | -0.38(-1.11%) |
Nov 14, 2012 | 35.02 | 35.04 | 34.65 | 34.71 | 2,997,148 | -0.18(-0.52%) |
Nov 13, 2012 | 34.92 | 35.23 | 34.87 | 34.89 | 2,306,189 | -0.03(-0.10%) |
Nov 12, 2012 | 35.22 | 35.27 | 34.91 | 34.93 | 2,135,556 | -0.17(-0.50%) |
Nov 09, 2012 | 35.07 | 35.31 | 35.03 | 35.10 | 2,577,957 | +0.13(+0.37%) |
Nov 08, 2012 | 35.09 | 35.26 | 34.95 | 34.98 | 2,241,377 | -0.01(-0.03%) |
Nov 07, 2012 | 35.03 | 35.14 | 34.78 | 34.99 | 3,950,760 | -0.14(-0.40%) |
Nov 06, 2012 | 34.90 | 35.27 | 34.84 | 35.13 | 3,207,775 | -0.09(-0.26%) |
Nov 05, 2012 | 35.18 | 35.29 | 35.05 | 35.22 | 1,633,047 | -0.09(-0.26%) |
Nov 02, 2012 | 35.39 | 35.59 | 35.30 | 35.31 | 2,117,634 | -0.10(-0.28%) |