Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 41.19 | 41.96 | 40.96 | 41.86 | 54,606 | +0.40(+0.96%) |
Jan 30, 2013 | 41.85 | 41.85 | 40.33 | 41.46 | 52,867 | +0.06(+0.15%) |
Jan 29, 2013 | 41.72 | 41.89 | 41.33 | 41.40 | 45,644 | -0.28(-0.68%) |
Jan 28, 2013 | 41.83 | 41.92 | 41.49 | 41.69 | 44,216 | -0.13(-0.31%) |
Jan 25, 2013 | 41.67 | 41.90 | 41.11 | 41.81 | 49,607 | -0.03(-0.06%) |
Jan 24, 2013 | 41.54 | 42.06 | 41.46 | 41.84 | 25,305 | +0.51(+1.24%) |
Jan 23, 2013 | 41.77 | 41.79 | 41.20 | 41.33 | 54,330 | -0.75(-1.77%) |
Jan 22, 2013 | 41.50 | 42.09 | 41.40 | 42.08 | 41,605 | +0.81(+1.96%) |
Jan 18, 2013 | 41.07 | 41.74 | 40.91 | 41.27 | 97,049 | +0.17(+0.43%) |
Jan 17, 2013 | 41.82 | 41.82 | 41.09 | 41.09 | 50,882 | -0.59(-1.42%) |
Jan 16, 2013 | 39.87 | 41.80 | 39.80 | 41.69 | 64,384 | +1.80(+4.52%) |
Jan 15, 2013 | 40.70 | 40.70 | 39.47 | 39.88 | 99,275 | -0.63(-1.54%) |
Jan 14, 2013 | 40.23 | 40.93 | 40.12 | 40.51 | 45,369 | +0.50(+1.26%) |
Jan 11, 2013 | 40.15 | 40.29 | 39.27 | 40.00 | 150,157 | -0.11(-0.28%) |
Jan 10, 2013 | 39.31 | 40.66 | 39.10 | 40.12 | 108,105 | +1.03(+2.63%) |
Jan 09, 2013 | 38.35 | 39.21 | 38.29 | 39.09 | 143,492 | +0.92(+2.41%) |
Jan 08, 2013 | 38.54 | 38.66 | 38.13 | 38.17 | 42,602 | -0.37(-0.96%) |
Jan 07, 2013 | 39.61 | 39.79 | 38.39 | 38.54 | 125,251 | -0.84(-2.13%) |
Jan 04, 2013 | 40.11 | 40.11 | 39.35 | 39.38 | 87,612 | -0.55(-1.38%) |
Jan 03, 2013 | 40.90 | 41.34 | 39.60 | 39.93 | 215,366 | -0.73(-1.79%) |
Jan 02, 2013 | 39.97 | 40.66 | 38.45 | 40.66 | 69,953 | +2.21(+5.74%) |
Dec 31, 2012 | 37.99 | 38.63 | 37.87 | 38.45 | 21,408 | +0.63(+1.67%) |
Dec 28, 2012 | 37.84 | 38.01 | 37.60 | 37.82 | 26,496 | -0.05(-0.12%) |
Dec 27, 2012 | 37.64 | 38.46 | 37.64 | 37.87 | 41,198 | +0.09(+0.25%) |
Dec 26, 2012 | 38.44 | 38.67 | 37.66 | 37.77 | 68,151 | -0.52(-1.35%) |
Dec 24, 2012 | 38.34 | 38.62 | 38.10 | 38.29 | 23,417 | +0.30(+0.80%) |
Dec 21, 2012 | 37.66 | 38.36 | 37.58 | 37.99 | 104,877 | +0.24(+0.62%) |
Dec 20, 2012 | 37.93 | 38.09 | 37.66 | 37.75 | 56,368 | +0.03(+0.09%) |
Dec 19, 2012 | 37.67 | 37.99 | 37.66 | 37.72 | 54,353 | +0.01(+0.02%) |
Dec 18, 2012 | 37.89 | 38.35 | 37.53 | 37.71 | 75,065 | -0.08(-0.21%) |
Dec 17, 2012 | 36.52 | 37.82 | 36.52 | 37.79 | 100,151 | +1.36(+3.73%) |
Dec 14, 2012 | 35.30 | 36.62 | 35.30 | 36.43 | 44,500 | +0.97(+2.73%) |
Dec 13, 2012 | 35.65 | 35.88 | 35.31 | 35.46 | 44,671 | -0.17(-0.49%) |
Dec 12, 2012 | 35.76 | 35.77 | 35.59 | 35.64 | 23,387 | +0.06(+0.17%) |
Dec 11, 2012 | 35.24 | 35.77 | 35.18 | 35.58 | 64,479 | +0.34(+0.95%) |
Dec 10, 2012 | 35.61 | 35.78 | 35.18 | 35.24 | 44,931 | -0.35(-0.98%) |
Dec 07, 2012 | 35.59 | 35.77 | 35.46 | 35.59 | 48,934 | +0.31(+0.88%) |
Dec 06, 2012 | 34.69 | 35.51 | 34.69 | 35.28 | 47,273 | +0.32(+0.92%) |
Dec 05, 2012 | 34.99 | 35.46 | 34.76 | 34.96 | 52,578 | +0.03(+0.08%) |
Dec 04, 2012 | 34.54 | 35.22 | 34.15 | 34.93 | 32,518 | +0.62(+1.80%) |
Nov 30, 2012 | 34.07 | 35.07 | 33.96 | 34.31 | 75,606 | +0.06(+0.18%) |
Nov 29, 2012 | 34.39 | 34.57 | 33.66 | 34.25 | 26,862 | -0.09(-0.27%) |
Nov 28, 2012 | 33.53 | 34.48 | 33.49 | 34.35 | 63,462 | +0.53(+1.57%) |
Nov 27, 2012 | 33.28 | 34.46 | 33.10 | 33.82 | 49,570 | +0.67(+2.03%) |
Nov 26, 2012 | 33.62 | 34.22 | 32.92 | 33.14 | 142,131 | -0.74(-2.18%) |
Nov 23, 2012 | 34.54 | 34.68 | 33.39 | 33.88 | 40,290 | -0.62(-1.79%) |
Nov 21, 2012 | 33.99 | 34.70 | 33.67 | 34.50 | 44,059 | +0.50(+1.46%) |
Nov 20, 2012 | 32.81 | 34.20 | 32.81 | 34.01 | 145,126 | +1.08(+3.29%) |
Nov 19, 2012 | 32.98 | 32.98 | 32.67 | 32.92 | 43,106 | +0.07(+0.23%) |
Nov 16, 2012 | 32.08 | 32.92 | 31.70 | 32.85 | 26,730 | +0.95(+2.97%) |
Nov 15, 2012 | 32.10 | 32.23 | 31.45 | 31.90 | 14,286 | +0.04(+0.13%) |
Nov 14, 2012 | 32.42 | 32.61 | 31.62 | 31.86 | 26,985 | -0.68(-2.09%) |
Nov 13, 2012 | 31.91 | 32.88 | 31.91 | 32.54 | 69,613 | +0.36(+1.13%) |
Nov 12, 2012 | 32.79 | 32.79 | 31.87 | 32.18 | 28,630 | -0.75(-2.27%) |
Nov 09, 2012 | 32.60 | 32.93 | 32.28 | 32.92 | 49,147 | +0.10(+0.31%) |
Nov 08, 2012 | 32.98 | 33.21 | 31.54 | 32.82 | 90,574 | +0.03(+0.10%) |
Nov 07, 2012 | 33.02 | 33.16 | 32.08 | 32.79 | 27,760 | -0.42(-1.28%) |
Nov 06, 2012 | 32.28 | 33.45 | 32.12 | 33.21 | 80,501 | +0.97(+3.00%) |
Nov 05, 2012 | 31.54 | 32.36 | 31.54 | 32.24 | 41,882 | +0.51(+1.61%) |
Nov 02, 2012 | 32.12 | 32.14 | 31.59 | 31.73 | 12,676 | -0.25(-0.78%) |