Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 38.47 | 38.66 | 38.22 | 38.25 | 1,903,395 | -0.25(-0.65%) |
Jan 30, 2013 | 38.56 | 38.72 | 38.34 | 38.50 | 2,064,886 | -0.06(-0.16%) |
Jan 29, 2013 | 38.46 | 38.86 | 38.14 | 38.56 | 2,336,481 | +0.10(+0.27%) |
Jan 28, 2013 | 38.74 | 38.74 | 38.18 | 38.46 | 1,749,584 | -0.36(-0.93%) |
Jan 25, 2013 | 38.89 | 38.98 | 38.40 | 38.82 | 1,763,944 | +0.26(+0.68%) |
Jan 24, 2013 | 38.44 | 38.99 | 38.23 | 38.56 | 1,559,925 | +0.24(+0.61%) |
Jan 23, 2013 | 38.23 | 38.46 | 38.06 | 38.32 | 1,975,098 | -0.03(-0.09%) |
Jan 22, 2013 | 38.40 | 38.42 | 37.98 | 38.36 | 2,447,842 | -0.10(-0.25%) |
Jan 18, 2013 | 38.52 | 38.61 | 38.18 | 38.45 | 1,811,284 | -0.09(-0.23%) |
Jan 17, 2013 | 38.79 | 39.01 | 38.49 | 38.54 | 1,756,413 | -0.21(-0.54%) |
Jan 16, 2013 | 38.47 | 38.81 | 38.20 | 38.75 | 3,446,155 | +0.37(+0.97%) |
Jan 15, 2013 | 37.08 | 38.40 | 36.99 | 38.38 | 4,217,886 | +1.09(+2.94%) |
Jan 14, 2013 | 37.32 | 37.50 | 36.90 | 37.28 | 1,913,776 | -0.01(-0.02%) |
Jan 11, 2013 | 38.03 | 38.10 | 37.25 | 37.29 | 3,676,025 | -0.72(-1.90%) |
Jan 10, 2013 | 37.50 | 38.23 | 37.10 | 38.01 | 3,024,362 | +0.58(+1.55%) |
Jan 09, 2013 | 37.41 | 37.83 | 37.35 | 37.43 | 2,690,341 | +0.09(+0.24%) |
Jan 08, 2013 | 37.67 | 37.78 | 37.25 | 37.34 | 2,162,220 | -0.36(-0.96%) |
Jan 07, 2013 | 37.84 | 37.93 | 37.28 | 37.70 | 2,712,507 | -0.21(-0.55%) |
Jan 04, 2013 | 38.43 | 38.63 | 37.86 | 37.91 | 4,008,419 | -0.37(-0.98%) |
Jan 03, 2013 | 38.45 | 38.68 | 37.91 | 38.28 | 7,176,948 | +1.14(+3.06%) |
Jan 02, 2013 | 37.31 | 37.56 | 36.51 | 37.14 | 8,129,124 | +0.09(+0.24%) |
Dec 31, 2012 | 36.06 | 37.09 | 36.06 | 37.05 | 4,754,540 | +0.93(+2.57%) |
Dec 28, 2012 | 35.64 | 36.64 | 35.40 | 36.13 | 3,853,926 | +0.26(+0.73%) |
Dec 27, 2012 | 35.57 | 35.99 | 35.29 | 35.86 | 2,871,696 | +0.26(+0.74%) |
Dec 26, 2012 | 36.30 | 36.43 | 35.28 | 35.60 | 2,740,933 | -0.71(-1.95%) |
Dec 24, 2012 | 36.21 | 36.56 | 36.19 | 36.31 | 1,216,613 | -0.02(-0.06%) |
Dec 21, 2012 | 35.79 | 36.41 | 35.66 | 36.33 | 4,210,975 | +0.24(+0.65%) |
Dec 20, 2012 | 36.28 | 36.28 | 35.56 | 36.09 | 3,324,598 | -0.47(-1.29%) |
Dec 19, 2012 | 36.41 | 36.88 | 36.22 | 36.56 | 3,074,127 | +0.25(+0.69%) |
Dec 18, 2012 | 36.17 | 36.33 | 35.60 | 36.31 | 4,060,049 | +0.10(+0.29%) |
Dec 17, 2012 | 36.12 | 36.24 | 35.61 | 36.21 | 3,035,438 | +0.06(+0.15%) |
Dec 14, 2012 | 36.11 | 36.32 | 35.97 | 36.15 | 2,996,072 | +0.03(+0.10%) |
Dec 13, 2012 | 36.04 | 36.57 | 36.04 | 36.12 | 2,868,859 | +0.03(+0.08%) |
Dec 12, 2012 | 36.13 | 36.48 | 35.54 | 36.09 | 3,392,206 | +0.16(+0.44%) |
Dec 11, 2012 | 36.40 | 36.46 | 35.79 | 35.93 | 5,153,758 | -0.26(-0.73%) |
Dec 10, 2012 | 36.55 | 36.62 | 36.08 | 36.20 | 3,388,112 | -0.37(-1.02%) |
Dec 07, 2012 | 36.68 | 36.98 | 36.11 | 36.57 | 1,919,550 | -0.12(-0.32%) |
Dec 06, 2012 | 36.65 | 36.80 | 36.11 | 36.69 | 2,561,842 | +0.19(+0.51%) |
Dec 05, 2012 | 36.99 | 37.20 | 35.94 | 36.50 | 4,421,478 | -0.37(-1.00%) |
Dec 04, 2012 | 37.15 | 37.26 | 36.60 | 36.87 | 2,669,755 | -0.60(-1.59%) |
Nov 30, 2012 | 37.59 | 37.72 | 37.30 | 37.46 | 3,172,239 | -0.19(-0.52%) |
Nov 29, 2012 | 37.66 | 38.28 | 37.35 | 37.66 | 4,532,489 | -0.57(-1.50%) |
Nov 28, 2012 | 37.43 | 38.40 | 37.43 | 38.23 | 4,053,929 | +0.91(+2.43%) |
Nov 27, 2012 | 37.28 | 37.79 | 36.72 | 37.32 | 3,819,334 | -0.06(-0.15%) |
Nov 26, 2012 | 38.82 | 38.87 | 36.74 | 37.38 | 5,680,637 | -1.59(-4.08%) |
Nov 23, 2012 | 38.41 | 39.06 | 38.39 | 38.97 | 1,296,501 | +0.65(+1.71%) |
Nov 21, 2012 | 38.28 | 38.76 | 37.98 | 38.32 | 1,892,792 | -0.10(-0.27%) |
Nov 20, 2012 | 38.94 | 38.99 | 37.94 | 38.42 | 3,719,922 | -0.50(-1.27%) |
Nov 19, 2012 | 38.23 | 39.00 | 38.11 | 38.92 | 1,987,298 | +1.10(+2.92%) |
Nov 16, 2012 | 37.47 | 37.89 | 37.10 | 37.81 | 2,483,350 | +0.48(+1.27%) |
Nov 15, 2012 | 37.30 | 37.53 | 36.99 | 37.34 | 2,429,908 | +0.05(+0.13%) |
Nov 14, 2012 | 37.94 | 38.27 | 37.23 | 37.29 | 2,088,612 | -0.54(-1.42%) |
Nov 13, 2012 | 37.50 | 38.32 | 37.39 | 37.83 | 2,052,725 | +0.14(+0.37%) |
Nov 12, 2012 | 37.82 | 37.93 | 37.19 | 37.69 | 2,083,114 | -0.07(-0.18%) |
Nov 09, 2012 | 37.76 | 38.39 | 37.65 | 37.76 | 3,535,693 | -0.42(-1.10%) |
Nov 08, 2012 | 39.36 | 39.36 | 38.14 | 38.18 | 3,146,905 | -1.27(-3.23%) |
Nov 07, 2012 | 39.65 | 39.96 | 39.25 | 39.45 | 2,876,986 | -0.65(-1.63%) |
Nov 06, 2012 | 39.63 | 40.25 | 39.53 | 40.11 | 2,457,925 | +0.40(+1.01%) |
Nov 05, 2012 | 38.97 | 39.75 | 38.85 | 39.71 | 1,583,980 | +0.79(+2.02%) |
Nov 02, 2012 | 39.63 | 39.81 | 38.92 | 38.92 | 2,242,671 | -0.49(-1.24%) |