Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 42.76 | 44.32 | 42.73 | 43.80 | 880,302 | +1.75(+4.17%) |
Jan 30, 2013 | 41.94 | 42.29 | 41.86 | 42.05 | 431,030 | -0.39(-0.91%) |
Jan 29, 2013 | 41.79 | 42.57 | 41.46 | 42.43 | 557,489 | +1.39(+3.40%) |
Jan 28, 2013 | 41.19 | 41.44 | 40.95 | 41.04 | 381,648 | +0.13(+0.31%) |
Jan 25, 2013 | 41.16 | 41.27 | 40.54 | 40.91 | 140,517 | +0.07(+0.18%) |
Jan 24, 2013 | 40.75 | 41.09 | 40.19 | 40.83 | 542,014 | +0.01(+0.02%) |
Jan 23, 2013 | 40.83 | 41.05 | 40.70 | 40.83 | 328,397 | -0.23(-0.56%) |
Jan 22, 2013 | 40.84 | 41.06 | 40.70 | 41.05 | 256,866 | -0.01(-0.02%) |
Jan 18, 2013 | 40.92 | 41.06 | 40.74 | 41.06 | 176,158 | +0.13(+0.31%) |
Jan 17, 2013 | 40.87 | 41.14 | 40.72 | 40.94 | 232,017 | +0.21(+0.52%) |
Jan 16, 2013 | 40.70 | 41.09 | 40.63 | 40.72 | 421,608 | -0.17(-0.43%) |
Jan 15, 2013 | 40.86 | 41.03 | 40.65 | 40.90 | 234,735 | +0.02(+0.04%) |
Jan 14, 2013 | 40.59 | 40.96 | 40.25 | 40.88 | 315,481 | +0.44(+1.09%) |
Jan 11, 2013 | 40.68 | 40.77 | 40.22 | 40.44 | 1,122,704 | -1.04(-2.50%) |
Jan 10, 2013 | 41.38 | 42.39 | 41.12 | 41.48 | 476,423 | +0.24(+0.58%) |
Jan 09, 2013 | 41.27 | 41.39 | 40.94 | 41.24 | 616,945 | +0.31(+0.76%) |
Jan 08, 2013 | 41.21 | 41.24 | 40.41 | 40.93 | 437,187 | -0.15(-0.36%) |
Jan 07, 2013 | 41.54 | 41.55 | 41.05 | 41.07 | 404,353 | -0.78(-1.86%) |
Jan 04, 2013 | 41.26 | 41.93 | 40.99 | 41.85 | 551,657 | +1.25(+3.07%) |
Jan 03, 2013 | 40.45 | 40.66 | 40.38 | 40.61 | 970,829 | +0.25(+0.61%) |
Jan 02, 2013 | 40.58 | 40.76 | 40.05 | 40.36 | 525,727 | -0.40(-0.99%) |
Dec 31, 2012 | 41.05 | 41.05 | 40.46 | 40.76 | 348,506 | -0.32(-0.78%) |
Dec 28, 2012 | 41.16 | 41.59 | 40.91 | 41.08 | 299,672 | -0.17(-0.40%) |
Dec 27, 2012 | 41.60 | 41.64 | 41.07 | 41.25 | 229,228 | +0.48(+1.17%) |
Dec 26, 2012 | 41.11 | 41.73 | 40.75 | 40.77 | 493,927 | -0.14(-0.34%) |
Dec 24, 2012 | 40.49 | 41.03 | 40.46 | 40.91 | 104,473 | +0.63(+1.57%) |
Dec 21, 2012 | 40.72 | 40.80 | 40.21 | 40.27 | 640,351 | -0.70(-1.70%) |
Dec 20, 2012 | 41.32 | 41.32 | 40.69 | 40.97 | 743,319 | +0.16(+0.38%) |
Dec 19, 2012 | 41.16 | 41.36 | 40.72 | 40.82 | 638,358 | -0.43(-1.05%) |
Dec 18, 2012 | 41.34 | 41.44 | 40.83 | 41.25 | 479,403 | -0.86(-2.05%) |
Dec 17, 2012 | 42.00 | 42.23 | 41.48 | 42.11 | 577,232 | -0.64(-1.50%) |
Dec 14, 2012 | 42.19 | 42.86 | 42.19 | 42.75 | 514,335 | +0.03(+0.06%) |
Dec 13, 2012 | 42.64 | 43.09 | 42.36 | 42.72 | 498,008 | +0.34(+0.80%) |
Dec 12, 2012 | 41.91 | 42.64 | 41.87 | 42.39 | 359,985 | +0.79(+1.90%) |
Dec 11, 2012 | 40.96 | 41.89 | 40.96 | 41.60 | 441,498 | +0.71(+1.73%) |
Dec 10, 2012 | 40.79 | 41.02 | 40.59 | 40.89 | 740,250 | +0.16(+0.38%) |
Dec 07, 2012 | 41.13 | 41.28 | 40.64 | 40.73 | 336,955 | -0.39(-0.94%) |
Dec 06, 2012 | 40.92 | 41.31 | 40.85 | 41.12 | 524,905 | +0.43(+1.06%) |
Dec 05, 2012 | 40.56 | 40.90 | 40.26 | 40.69 | 548,693 | +0.52(+1.30%) |
Dec 04, 2012 | 40.71 | 40.88 | 39.96 | 40.16 | 348,892 | +0.46(+1.16%) |
Nov 30, 2012 | 40.71 | 40.71 | 39.55 | 39.71 | 560,115 | -1.27(-3.09%) |
Nov 29, 2012 | 40.37 | 41.28 | 40.15 | 40.97 | 563,957 | +0.51(+1.27%) |
Nov 28, 2012 | 40.55 | 40.78 | 40.22 | 40.46 | 347,389 | -0.72(-1.76%) |
Nov 27, 2012 | 41.40 | 41.64 | 40.92 | 41.18 | 239,559 | -0.41(-0.99%) |
Nov 26, 2012 | 40.95 | 41.71 | 40.76 | 41.60 | 400,867 | +0.64(+1.57%) |
Nov 23, 2012 | 40.74 | 41.02 | 40.56 | 40.95 | 206,786 | +0.11(+0.27%) |
Nov 21, 2012 | 40.81 | 40.86 | 40.48 | 40.84 | 299,475 | -0.71(-1.70%) |
Nov 20, 2012 | 40.92 | 41.57 | 40.72 | 41.55 | 133,736 | +0.40(+0.98%) |
Nov 19, 2012 | 40.97 | 41.36 | 40.86 | 41.15 | 144,954 | +0.82(+2.02%) |
Nov 16, 2012 | 40.92 | 41.07 | 40.04 | 40.33 | 431,519 | +0.05(+0.14%) |
Nov 15, 2012 | 40.44 | 40.78 | 40.05 | 40.27 | 306,588 | -0.24(-0.59%) |
Nov 14, 2012 | 41.32 | 41.40 | 40.38 | 40.51 | 648,393 | -0.69(-1.67%) |
Nov 13, 2012 | 41.12 | 41.54 | 41.10 | 41.20 | 436,485 | +0.06(+0.16%) |
Nov 12, 2012 | 41.51 | 41.69 | 41.00 | 41.14 | 268,843 | -0.01(-0.02%) |
Nov 09, 2012 | 41.05 | 41.41 | 40.94 | 41.15 | 374,408 | +0.08(+0.20%) |
Nov 08, 2012 | 42.22 | 42.25 | 40.80 | 41.06 | 586,409 | -0.98(-2.33%) |
Nov 07, 2012 | 42.21 | 42.42 | 41.71 | 42.05 | 288,400 | +0.26(+0.61%) |
Nov 06, 2012 | 41.97 | 42.14 | 41.70 | 41.79 | 321,838 | -0.16(-0.37%) |
Nov 05, 2012 | 41.38 | 42.00 | 41.18 | 41.94 | 238,142 | +0.42(+1.02%) |
Nov 02, 2012 | 42.28 | 42.71 | 41.47 | 41.52 | 293,281 | -0.74(-1.76%) |