Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 37.43 | 37.89 | 37.21 | 37.44 | 1,351,816 | -0.26(-0.68%) |
Jan 30, 2013 | 37.72 | 38.16 | 37.53 | 37.69 | 1,793,179 | -0.70(-1.83%) |
Jan 29, 2013 | 38.28 | 39.04 | 37.40 | 38.40 | 3,165,647 | +1.46(+3.96%) |
Jan 28, 2013 | 37.60 | 37.66 | 36.65 | 36.94 | 2,391,247 | -0.57(-1.53%) |
Jan 25, 2013 | 37.68 | 37.76 | 37.28 | 37.51 | 2,609,278 | -0.07(-0.19%) |
Jan 24, 2013 | 37.74 | 38.11 | 37.43 | 37.58 | 981,068 | -0.25(-0.65%) |
Jan 23, 2013 | 37.71 | 37.97 | 37.55 | 37.83 | 801,434 | +0.00(+0.00%) |
Jan 22, 2013 | 37.84 | 38.05 | 37.45 | 37.83 | 1,253,816 | +0.12(+0.32%) |
Jan 18, 2013 | 37.75 | 37.75 | 37.10 | 37.71 | 935,200 | +0.15(+0.40%) |
Jan 17, 2013 | 37.58 | 37.94 | 37.29 | 37.56 | 1,217,727 | +0.22(+0.60%) |
Jan 16, 2013 | 36.51 | 37.39 | 36.21 | 37.33 | 1,517,217 | +0.73(+2.01%) |
Jan 15, 2013 | 36.54 | 36.77 | 36.33 | 36.60 | 1,566,433 | -0.02(-0.04%) |
Jan 14, 2013 | 36.62 | 37.00 | 36.41 | 36.62 | 1,956,798 | -0.63(-1.69%) |
Jan 11, 2013 | 37.73 | 37.75 | 37.10 | 37.25 | 1,682,105 | -0.55(-1.46%) |
Jan 10, 2013 | 37.87 | 38.07 | 37.65 | 37.80 | 1,067,442 | +0.10(+0.25%) |
Jan 09, 2013 | 37.53 | 37.76 | 37.43 | 37.70 | 909,492 | +0.36(+0.96%) |
Jan 08, 2013 | 37.43 | 37.73 | 37.19 | 37.34 | 1,149,717 | -0.10(-0.26%) |
Jan 07, 2013 | 37.66 | 37.81 | 36.99 | 37.44 | 1,763,338 | -0.50(-1.31%) |
Jan 04, 2013 | 37.04 | 37.94 | 37.02 | 37.93 | 1,566,521 | +0.85(+2.30%) |
Jan 03, 2013 | 37.14 | 37.32 | 36.83 | 37.08 | 1,748,133 | -0.06(-0.15%) |
Jan 02, 2013 | 37.00 | 37.13 | 35.56 | 37.13 | 2,049,694 | +1.57(+4.42%) |
Dec 31, 2012 | 34.51 | 35.58 | 34.40 | 35.56 | 1,015,010 | +1.00(+2.89%) |
Dec 28, 2012 | 35.11 | 35.15 | 34.47 | 34.56 | 701,483 | -0.54(-1.55%) |
Dec 27, 2012 | 35.43 | 35.43 | 34.39 | 35.11 | 907,763 | -0.22(-0.61%) |
Dec 26, 2012 | 35.51 | 35.88 | 35.28 | 35.32 | 650,261 | -0.06(-0.18%) |
Dec 24, 2012 | 35.53 | 35.63 | 35.14 | 35.39 | 450,295 | -0.20(-0.56%) |
Dec 21, 2012 | 35.59 | 35.94 | 35.46 | 35.59 | 1,946,051 | -0.43(-1.20%) |
Dec 20, 2012 | 36.01 | 36.18 | 35.64 | 36.02 | 2,386,727 | +0.02(+0.04%) |
Dec 19, 2012 | 35.35 | 36.16 | 35.35 | 36.00 | 3,068,414 | +0.65(+1.85%) |
Dec 18, 2012 | 34.32 | 35.39 | 34.24 | 35.35 | 1,989,753 | +1.01(+2.93%) |
Dec 17, 2012 | 34.56 | 34.64 | 34.04 | 34.34 | 1,303,861 | -0.22(-0.65%) |
Dec 14, 2012 | 34.12 | 34.66 | 33.95 | 34.56 | 1,520,690 | +0.65(+1.91%) |
Dec 13, 2012 | 34.24 | 34.48 | 33.69 | 33.92 | 1,383,729 | -0.45(-1.30%) |
Dec 12, 2012 | 34.40 | 34.65 | 33.96 | 34.36 | 1,855,313 | +0.29(+0.84%) |
Dec 11, 2012 | 34.07 | 34.44 | 33.82 | 34.08 | 1,907,439 | +0.19(+0.57%) |
Dec 10, 2012 | 33.41 | 34.00 | 33.41 | 33.88 | 864,457 | +0.39(+1.17%) |
Dec 07, 2012 | 33.45 | 33.73 | 33.29 | 33.49 | 1,414,181 | +0.20(+0.60%) |
Dec 06, 2012 | 33.56 | 33.65 | 33.07 | 33.29 | 1,227,596 | -0.25(-0.74%) |
Dec 05, 2012 | 32.74 | 33.78 | 32.74 | 33.54 | 2,615,552 | +0.81(+2.46%) |
Dec 04, 2012 | 32.54 | 32.93 | 32.29 | 32.73 | 1,053,650 | -0.04(-0.12%) |
Nov 30, 2012 | 32.26 | 33.14 | 32.19 | 32.77 | 2,948,880 | +0.56(+1.74%) |
Nov 29, 2012 | 31.60 | 32.27 | 31.27 | 32.22 | 2,544,604 | +0.84(+2.67%) |
Nov 28, 2012 | 31.23 | 31.54 | 31.05 | 31.38 | 1,844,632 | -0.10(-0.33%) |
Nov 27, 2012 | 31.55 | 32.27 | 31.44 | 31.48 | 1,762,479 | -0.20(-0.63%) |
Nov 26, 2012 | 31.56 | 31.78 | 31.46 | 31.68 | 757,816 | -0.02(-0.08%) |
Nov 23, 2012 | 31.61 | 31.89 | 31.37 | 31.70 | 396,095 | +0.42(+1.33%) |
Nov 21, 2012 | 31.15 | 31.38 | 30.87 | 31.29 | 712,840 | +0.14(+0.44%) |
Nov 20, 2012 | 31.86 | 31.86 | 30.95 | 31.15 | 1,273,385 | -0.75(-2.35%) |
Nov 19, 2012 | 31.25 | 31.96 | 31.25 | 31.90 | 1,510,092 | +1.10(+3.58%) |
Nov 16, 2012 | 31.01 | 31.21 | 30.45 | 30.80 | 1,760,861 | -0.21(-0.67%) |
Nov 15, 2012 | 30.95 | 31.30 | 30.83 | 31.01 | 1,540,178 | -0.06(-0.21%) |
Nov 14, 2012 | 31.21 | 31.34 | 30.95 | 31.07 | 1,791,314 | -0.19(-0.61%) |
Nov 13, 2012 | 30.55 | 31.30 | 30.55 | 31.27 | 1,646,501 | +0.51(+1.66%) |
Nov 12, 2012 | 30.90 | 31.02 | 30.62 | 30.75 | 1,111,407 | +0.01(+0.03%) |
Nov 09, 2012 | 30.63 | 31.07 | 30.55 | 30.75 | 1,171,249 | +0.03(+0.10%) |
Nov 08, 2012 | 31.27 | 31.44 | 30.33 | 30.71 | 1,327,848 | -0.50(-1.59%) |
Nov 07, 2012 | 31.23 | 31.75 | 31.07 | 31.21 | 1,916,624 | -0.98(-3.05%) |
Nov 06, 2012 | 31.52 | 32.39 | 31.52 | 32.19 | 930,837 | +0.57(+1.79%) |
Nov 05, 2012 | 31.15 | 31.66 | 31.15 | 31.62 | 780,313 | +0.35(+1.12%) |
Nov 02, 2012 | 32.30 | 32.36 | 31.23 | 31.27 | 1,397,619 | -0.80(-2.49%) |