Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 42.86 | 43.19 | 42.78 | 43.01 | 13,973 | +0.05(+0.12%) |
Jan 30, 2013 | 43.45 | 43.45 | 42.87 | 42.96 | 18,097 | -0.41(-0.95%) |
Jan 29, 2013 | 43.40 | 43.69 | 43.12 | 43.37 | 55,355 | -0.11(-0.25%) |
Jan 28, 2013 | 44.13 | 44.13 | 43.25 | 43.48 | 36,368 | -0.22(-0.50%) |
Jan 25, 2013 | 43.99 | 43.99 | 43.38 | 43.70 | 54,339 | +0.17(+0.39%) |
Jan 24, 2013 | 43.53 | 43.71 | 43.33 | 43.53 | 17,446 | +0.17(+0.39%) |
Jan 23, 2013 | 43.46 | 43.46 | 43.17 | 43.36 | 11,807 | +0.22(+0.51%) |
Jan 22, 2013 | 43.26 | 43.31 | 43.01 | 43.14 | 14,274 | +0.27(+0.63%) |
Jan 18, 2013 | 43.21 | 43.21 | 42.61 | 42.87 | 14,026 | +0.18(+0.42%) |
Jan 17, 2013 | 42.86 | 42.88 | 42.51 | 42.69 | 26,630 | +0.42(+0.99%) |
Jan 16, 2013 | 42.39 | 42.39 | 42.11 | 42.27 | 13,726 | -0.32(-0.75%) |
Jan 15, 2013 | 42.34 | 42.66 | 42.34 | 42.59 | 17,305 | +0.14(+0.33%) |
Jan 14, 2013 | 43.01 | 43.16 | 42.42 | 42.45 | 13,330 | -0.04(-0.09%) |
Jan 11, 2013 | 42.44 | 42.54 | 42.24 | 42.49 | 20,123 | -0.07(-0.16%) |
Jan 10, 2013 | 43.09 | 43.09 | 42.13 | 42.56 | 110,422 | +0.14(+0.33%) |
Jan 09, 2013 | 42.52 | 42.52 | 42.30 | 42.42 | 33,485 | +0.43(+1.02%) |
Jan 08, 2013 | 42.36 | 42.36 | 41.84 | 41.99 | 7,791 | -0.12(-0.28%) |
Jan 07, 2013 | 42.50 | 42.80 | 41.92 | 42.11 | 27,494 | -0.06(-0.14%) |
Jan 04, 2013 | 41.75 | 42.17 | 41.39 | 42.17 | 16,374 | +0.77(+1.86%) |
Jan 03, 2013 | 41.70 | 42.01 | 41.40 | 41.40 | 28,930 | -0.29(-0.70%) |
Jan 02, 2013 | 41.68 | 41.69 | 41.35 | 41.69 | 63,462 | +1.24(+3.08%) |
Dec 31, 2012 | 39.95 | 40.45 | 40.45 | 40.45 | 6,531 | +0.82(+2.06%) |
Dec 28, 2012 | 39.69 | 39.94 | 39.62 | 39.63 | 15,856 | -0.30(-0.75%) |
Dec 27, 2012 | 40.48 | 40.48 | 39.53 | 39.93 | 15,283 | -0.17(-0.42%) |
Dec 26, 2012 | 40.21 | 40.26 | 39.97 | 40.10 | 7,711 | +0.07(+0.17%) |
Dec 24, 2012 | 39.81 | 40.09 | 39.81 | 40.03 | 7,425 | +0.14(+0.34%) |
Dec 21, 2012 | 39.70 | 39.89 | 39.02 | 39.89 | 2,496 | -0.65(-1.59%) |
Dec 20, 2012 | 40.23 | 40.54 | 40.14 | 40.54 | 5,170 | +0.36(+0.90%) |
Dec 19, 2012 | 40.70 | 40.70 | 40.17 | 40.18 | 33,858 | -0.01(-0.02%) |
Dec 18, 2012 | 39.72 | 40.24 | 39.72 | 40.19 | 91,323 | +0.69(+1.74%) |
Dec 17, 2012 | 39.28 | 39.57 | 39.28 | 39.50 | 14,921 | +0.36(+0.93%) |
Dec 14, 2012 | 38.92 | 39.34 | 38.92 | 39.14 | 15,824 | +0.21(+0.53%) |
Dec 13, 2012 | 39.48 | 39.48 | 38.88 | 38.93 | 8,505 | -0.48(-1.22%) |
Dec 12, 2012 | 39.56 | 39.68 | 39.41 | 39.41 | 4,435 | -0.03(-0.08%) |
Dec 11, 2012 | 39.27 | 39.49 | 39.27 | 39.44 | 4,327 | +0.34(+0.86%) |
Dec 10, 2012 | 39.20 | 39.21 | 38.87 | 39.10 | 12,496 | +0.24(+0.63%) |
Dec 07, 2012 | 38.77 | 38.90 | 38.75 | 38.86 | 4,844 | +0.16(+0.41%) |
Dec 06, 2012 | 38.86 | 38.87 | 38.52 | 38.70 | 39,523 | -0.06(-0.17%) |
Dec 05, 2012 | 38.78 | 38.89 | 38.37 | 38.76 | 8,097 | +0.03(+0.09%) |
Dec 04, 2012 | 38.79 | 39.03 | 38.50 | 38.73 | 15,928 | -0.51(-1.30%) |
Nov 30, 2012 | 39.38 | 39.38 | 39.15 | 39.24 | 2,122 | +0.07(+0.17%) |
Nov 29, 2012 | 39.26 | 39.47 | 38.93 | 39.17 | 24,101 | +0.36(+0.94%) |
Nov 28, 2012 | 38.18 | 38.81 | 38.18 | 38.81 | 3,365 | +0.07(+0.18%) |
Nov 27, 2012 | 38.83 | 38.94 | 38.70 | 38.74 | 2,624 | +0.09(+0.23%) |
Nov 26, 2012 | 38.53 | 38.65 | 38.44 | 38.65 | 11,719 | +0.12(+0.31%) |
Nov 23, 2012 | 38.46 | 38.53 | 38.46 | 38.53 | 1,505 | +0.29(+0.76%) |
Nov 21, 2012 | 38.33 | 38.33 | 38.10 | 38.24 | 22,079 | +0.12(+0.32%) |
Nov 20, 2012 | 38.02 | 38.35 | 37.90 | 38.12 | 60,492 | -0.03(-0.08%) |
Nov 19, 2012 | 37.29 | 38.16 | 37.29 | 38.15 | 68,894 | +1.27(+3.44%) |
Nov 16, 2012 | 36.90 | 36.90 | 36.37 | 36.88 | 11,280 | +0.31(+0.85%) |
Nov 15, 2012 | 36.73 | 36.84 | 36.46 | 36.57 | 9,913 | -0.32(-0.87%) |
Nov 14, 2012 | 37.63 | 37.71 | 36.83 | 36.89 | 44,928 | -0.64(-1.71%) |
Nov 13, 2012 | 37.57 | 37.81 | 37.42 | 37.53 | 4,337 | -0.26(-0.69%) |
Nov 12, 2012 | 38.06 | 38.06 | 37.64 | 37.79 | 3,011 | +0.03(+0.08%) |
Nov 09, 2012 | 37.50 | 38.09 | 37.50 | 37.76 | 10,924 | +0.07(+0.19%) |
Nov 08, 2012 | 38.47 | 38.47 | 37.60 | 37.69 | 8,665 | -0.61(-1.59%) |
Nov 07, 2012 | 38.92 | 38.92 | 37.89 | 38.30 | 32,837 | -0.76(-1.94%) |
Nov 06, 2012 | 38.83 | 39.13 | 38.72 | 39.06 | 4,798 | +0.51(+1.32%) |
Nov 05, 2012 | 38.22 | 38.57 | 38.22 | 38.55 | 5,828 | +0.33(+0.86%) |
Nov 02, 2012 | 39.10 | 39.10 | 38.22 | 38.22 | 6,323 | -0.57(-1.46%) |