Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 38.92 | 38.95 | 38.47 | 38.49 | 1,662,636 | -0.37(-0.94%) |
Jan 30, 2013 | 38.60 | 39.08 | 38.46 | 38.86 | 1,938,748 | +0.15(+0.39%) |
Jan 29, 2013 | 38.35 | 38.80 | 38.27 | 38.71 | 1,791,869 | +0.17(+0.45%) |
Jan 28, 2013 | 38.50 | 38.75 | 38.26 | 38.53 | 2,291,765 | +0.16(+0.43%) |
Jan 25, 2013 | 38.07 | 38.40 | 37.81 | 38.37 | 1,506,147 | +0.33(+0.86%) |
Jan 24, 2013 | 37.81 | 38.33 | 37.81 | 38.04 | 1,816,927 | +0.23(+0.61%) |
Jan 23, 2013 | 37.76 | 37.91 | 37.48 | 37.81 | 1,329,590 | -0.07(-0.18%) |
Jan 22, 2013 | 37.46 | 37.91 | 37.46 | 37.88 | 1,888,792 | +0.31(+0.82%) |
Jan 18, 2013 | 37.60 | 37.73 | 37.20 | 37.57 | 2,726,321 | +0.15(+0.40%) |
Jan 17, 2013 | 37.32 | 37.57 | 36.90 | 37.42 | 4,821,600 | +0.20(+0.54%) |
Jan 16, 2013 | 37.62 | 38.42 | 36.84 | 37.22 | 6,003,092 | -2.27(-5.74%) |
Jan 15, 2013 | 39.14 | 39.52 | 38.96 | 39.48 | 1,471,516 | +0.22(+0.55%) |
Jan 14, 2013 | 39.27 | 39.33 | 38.73 | 39.27 | 1,005,528 | -0.04(-0.10%) |
Jan 11, 2013 | 38.98 | 39.31 | 38.69 | 39.30 | 1,482,815 | +0.12(+0.31%) |
Jan 10, 2013 | 39.15 | 39.33 | 38.99 | 39.19 | 1,504,065 | +0.19(+0.50%) |
Jan 09, 2013 | 38.90 | 39.37 | 38.78 | 38.99 | 1,276,696 | +0.01(+0.02%) |
Jan 08, 2013 | 39.53 | 39.54 | 38.84 | 38.98 | 1,625,824 | -0.71(-1.79%) |
Jan 07, 2013 | 39.69 | 39.81 | 39.24 | 39.69 | 2,127,769 | -0.25(-0.62%) |
Jan 04, 2013 | 38.73 | 40.00 | 38.59 | 39.94 | 2,547,589 | +1.22(+3.15%) |
Jan 03, 2013 | 38.65 | 38.76 | 38.42 | 38.72 | 1,978,715 | -0.02(-0.04%) |
Jan 02, 2013 | 38.39 | 38.77 | 37.50 | 38.74 | 2,196,045 | +1.23(+3.29%) |
Dec 31, 2012 | 37.40 | 37.50 | 37.09 | 37.50 | 1,446,591 | +0.16(+0.42%) |
Dec 28, 2012 | 37.17 | 37.55 | 37.04 | 37.34 | 1,899,645 | +0.01(+0.02%) |
Dec 27, 2012 | 37.33 | 37.47 | 36.91 | 37.34 | 1,289,359 | +0.03(+0.08%) |
Dec 26, 2012 | 37.72 | 37.73 | 37.10 | 37.31 | 1,363,166 | -0.20(-0.54%) |
Dec 24, 2012 | 37.42 | 37.63 | 37.14 | 37.51 | 908,494 | +0.01(+0.02%) |
Dec 21, 2012 | 37.22 | 37.58 | 36.82 | 37.50 | 4,184,241 | -0.04(-0.10%) |
Dec 20, 2012 | 37.06 | 37.54 | 36.91 | 37.54 | 2,572,691 | +0.46(+1.23%) |
Dec 19, 2012 | 37.09 | 37.26 | 36.88 | 37.08 | 2,107,217 | +0.08(+0.22%) |
Dec 18, 2012 | 36.38 | 37.02 | 36.33 | 37.00 | 2,536,533 | +0.59(+1.62%) |
Dec 17, 2012 | 35.47 | 36.43 | 35.34 | 36.41 | 2,047,540 | +1.18(+3.35%) |
Dec 14, 2012 | 35.48 | 35.54 | 35.15 | 35.23 | 1,873,136 | -0.32(-0.90%) |
Dec 13, 2012 | 35.66 | 35.72 | 35.44 | 35.55 | 736,928 | -0.13(-0.36%) |
Dec 12, 2012 | 35.93 | 36.05 | 35.63 | 35.68 | 1,393,263 | -0.17(-0.48%) |
Dec 11, 2012 | 35.84 | 35.92 | 35.48 | 35.85 | 1,596,515 | +0.16(+0.46%) |
Dec 10, 2012 | 35.61 | 35.78 | 35.30 | 35.69 | 1,773,103 | -0.09(-0.25%) |
Dec 07, 2012 | 35.72 | 35.80 | 35.52 | 35.78 | 748,113 | +0.15(+0.42%) |
Dec 06, 2012 | 35.51 | 35.63 | 35.30 | 35.63 | 766,183 | +0.16(+0.44%) |
Dec 05, 2012 | 35.50 | 35.79 | 35.30 | 35.47 | 1,012,939 | +0.13(+0.36%) |
Dec 04, 2012 | 35.71 | 35.91 | 35.21 | 35.34 | 1,287,050 | -0.33(-0.94%) |
Nov 30, 2012 | 35.68 | 35.83 | 35.39 | 35.68 | 1,397,372 | -0.08(-0.23%) |
Nov 29, 2012 | 35.84 | 35.96 | 35.62 | 35.76 | 1,037,371 | +0.13(+0.38%) |
Nov 28, 2012 | 35.34 | 35.64 | 35.12 | 35.62 | 1,775,730 | +0.05(+0.14%) |
Nov 27, 2012 | 35.71 | 35.83 | 35.42 | 35.58 | 1,140,657 | -0.23(-0.65%) |
Nov 26, 2012 | 35.69 | 35.84 | 35.42 | 35.81 | 1,409,858 | -0.07(-0.19%) |
Nov 23, 2012 | 35.62 | 35.92 | 35.35 | 35.88 | 560,481 | +0.36(+1.00%) |
Nov 21, 2012 | 35.48 | 35.56 | 35.24 | 35.52 | 1,232,514 | +0.10(+0.29%) |
Nov 20, 2012 | 35.19 | 35.76 | 35.05 | 35.42 | 1,954,944 | +0.24(+0.68%) |
Nov 19, 2012 | 35.20 | 35.39 | 35.05 | 35.18 | 1,735,719 | +0.37(+1.07%) |
Nov 16, 2012 | 35.37 | 35.37 | 34.25 | 34.81 | 2,142,445 | +0.25(+0.71%) |
Nov 15, 2012 | 34.37 | 34.69 | 34.18 | 34.56 | 1,873,594 | +0.32(+0.93%) |
Nov 14, 2012 | 34.78 | 34.94 | 34.16 | 34.24 | 1,304,914 | -0.42(-1.22%) |
Nov 13, 2012 | 34.73 | 35.02 | 34.61 | 34.67 | 1,008,472 | -0.24(-0.68%) |
Nov 12, 2012 | 34.70 | 35.10 | 34.58 | 34.90 | 1,299,019 | +0.25(+0.73%) |
Nov 09, 2012 | 34.44 | 35.11 | 34.44 | 34.65 | 1,358,089 | +0.07(+0.21%) |
Nov 08, 2012 | 34.85 | 35.28 | 34.52 | 34.58 | 1,572,219 | -0.35(-1.00%) |
Nov 07, 2012 | 35.83 | 35.85 | 34.81 | 34.93 | 2,279,500 | -1.30(-3.59%) |
Nov 06, 2012 | 36.30 | 36.65 | 36.18 | 36.23 | 1,376,263 | +0.11(+0.31%) |
Nov 05, 2012 | 35.50 | 36.20 | 35.32 | 36.11 | 1,358,573 | +0.60(+1.69%) |
Nov 02, 2012 | 35.92 | 36.15 | 35.46 | 35.51 | 1,012,351 | -0.37(-1.04%) |