Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 42.64 | 43.09 | 42.17 | 42.29 | 1,866,666 | -0.48(-1.12%) |
Jan 30, 2013 | 43.12 | 43.27 | 42.72 | 42.77 | 990,144 | -0.31(-0.72%) |
Jan 29, 2013 | 43.15 | 43.42 | 42.98 | 43.08 | 1,608,657 | -0.15(-0.35%) |
Jan 28, 2013 | 43.02 | 43.27 | 42.65 | 43.23 | 1,330,598 | +0.51(+1.20%) |
Jan 25, 2013 | 41.84 | 42.81 | 41.73 | 42.72 | 1,384,019 | +1.09(+2.63%) |
Jan 24, 2013 | 41.35 | 41.81 | 41.28 | 41.63 | 871,916 | +0.26(+0.64%) |
Jan 23, 2013 | 41.49 | 41.53 | 41.09 | 41.36 | 911,859 | -0.23(-0.56%) |
Jan 22, 2013 | 41.18 | 41.77 | 41.06 | 41.59 | 1,412,356 | +0.37(+0.89%) |
Jan 18, 2013 | 41.56 | 41.56 | 41.10 | 41.23 | 711,405 | -0.15(-0.37%) |
Jan 17, 2013 | 40.97 | 41.39 | 40.93 | 41.38 | 748,688 | +0.54(+1.33%) |
Jan 16, 2013 | 40.94 | 41.17 | 40.81 | 40.84 | 631,275 | -0.18(-0.43%) |
Jan 15, 2013 | 40.45 | 41.16 | 40.39 | 41.01 | 693,099 | +0.32(+0.78%) |
Jan 14, 2013 | 40.70 | 40.84 | 40.37 | 40.69 | 520,528 | -0.06(-0.14%) |
Jan 11, 2013 | 40.60 | 40.87 | 40.48 | 40.75 | 623,496 | +0.06(+0.16%) |
Jan 10, 2013 | 40.78 | 40.88 | 40.39 | 40.68 | 752,671 | +0.07(+0.18%) |
Jan 09, 2013 | 40.33 | 40.65 | 40.06 | 40.61 | 833,932 | +0.57(+1.41%) |
Jan 08, 2013 | 40.18 | 40.42 | 39.86 | 40.05 | 1,015,072 | -0.13(-0.32%) |
Jan 07, 2013 | 40.30 | 40.55 | 39.92 | 40.17 | 1,166,337 | -0.34(-0.85%) |
Jan 04, 2013 | 40.33 | 40.66 | 40.12 | 40.52 | 743,856 | +0.33(+0.81%) |
Jan 03, 2013 | 40.02 | 40.45 | 39.92 | 40.19 | 1,254,550 | +0.14(+0.36%) |
Jan 02, 2013 | 39.93 | 40.05 | 39.15 | 40.05 | 1,334,518 | +0.89(+2.28%) |
Dec 31, 2012 | 38.18 | 39.22 | 38.08 | 39.15 | 730,579 | +0.80(+2.08%) |
Dec 28, 2012 | 38.55 | 38.59 | 38.25 | 38.35 | 666,553 | -0.57(-1.46%) |
Dec 27, 2012 | 38.83 | 39.04 | 38.44 | 38.92 | 1,001,158 | +0.14(+0.35%) |
Dec 26, 2012 | 38.77 | 39.29 | 38.71 | 38.79 | 475,705 | +0.00(+0.00%) |
Dec 24, 2012 | 38.68 | 38.95 | 38.37 | 38.79 | 251,845 | -0.06(-0.14%) |
Dec 21, 2012 | 38.60 | 38.90 | 38.31 | 38.84 | 1,494,756 | -0.39(-1.00%) |
Dec 20, 2012 | 38.99 | 39.36 | 38.79 | 39.23 | 1,233,940 | +0.23(+0.59%) |
Dec 19, 2012 | 39.50 | 39.65 | 38.99 | 39.00 | 1,029,664 | -0.42(-1.07%) |
Dec 18, 2012 | 39.21 | 39.78 | 39.17 | 39.42 | 1,207,885 | +0.21(+0.53%) |
Dec 17, 2012 | 39.18 | 39.35 | 39.03 | 39.22 | 1,086,885 | +0.28(+0.72%) |
Dec 14, 2012 | 38.86 | 39.44 | 38.83 | 38.94 | 1,168,920 | -0.07(-0.18%) |
Dec 13, 2012 | 39.02 | 39.30 | 38.69 | 39.01 | 2,172,782 | -0.22(-0.57%) |
Dec 12, 2012 | 38.62 | 39.56 | 38.50 | 39.23 | 1,881,580 | +0.86(+2.25%) |
Dec 11, 2012 | 37.05 | 38.69 | 36.61 | 38.37 | 2,862,568 | +1.29(+3.49%) |
Dec 10, 2012 | 37.03 | 37.27 | 36.78 | 37.08 | 1,677,335 | -0.10(-0.28%) |
Dec 07, 2012 | 37.01 | 37.34 | 36.93 | 37.18 | 1,153,765 | +0.26(+0.69%) |
Dec 06, 2012 | 37.21 | 37.25 | 36.71 | 36.93 | 1,296,693 | -0.25(-0.67%) |
Dec 05, 2012 | 36.85 | 37.46 | 36.79 | 37.17 | 813,430 | +0.35(+0.95%) |
Dec 04, 2012 | 36.33 | 36.93 | 36.14 | 36.82 | 754,967 | +0.00(+0.00%) |
Nov 30, 2012 | 37.17 | 37.28 | 36.59 | 36.82 | 1,146,944 | -0.31(-0.84%) |
Nov 29, 2012 | 36.99 | 37.31 | 36.85 | 37.13 | 1,107,389 | +0.33(+0.89%) |
Nov 28, 2012 | 36.19 | 36.82 | 35.93 | 36.81 | 1,441,385 | +0.54(+1.50%) |
Nov 27, 2012 | 35.92 | 36.63 | 35.71 | 36.26 | 1,188,175 | +0.30(+0.82%) |
Nov 26, 2012 | 36.26 | 36.38 | 35.64 | 35.97 | 1,286,068 | -0.42(-1.16%) |
Nov 23, 2012 | 35.84 | 36.56 | 35.72 | 36.39 | 764,138 | +0.80(+2.24%) |
Nov 21, 2012 | 35.35 | 35.75 | 35.11 | 35.59 | 878,304 | +0.05(+0.13%) |
Nov 20, 2012 | 35.43 | 35.71 | 35.16 | 35.55 | 1,234,183 | +0.05(+0.13%) |
Nov 19, 2012 | 34.90 | 35.75 | 34.82 | 35.50 | 1,978,012 | +1.02(+2.96%) |
Nov 16, 2012 | 34.60 | 34.71 | 34.13 | 34.48 | 2,714,853 | +0.01(+0.02%) |
Nov 15, 2012 | 34.53 | 34.92 | 33.89 | 34.47 | 2,621,535 | -0.14(-0.39%) |
Nov 14, 2012 | 36.00 | 36.07 | 34.51 | 34.60 | 1,931,215 | -1.13(-3.17%) |
Nov 13, 2012 | 35.47 | 36.37 | 35.12 | 35.74 | 1,730,747 | -0.03(-0.09%) |
Nov 12, 2012 | 35.40 | 36.18 | 35.38 | 35.77 | 1,345,225 | +0.41(+1.15%) |
Nov 09, 2012 | 35.28 | 35.66 | 35.13 | 35.36 | 998,157 | +0.04(+0.11%) |
Nov 08, 2012 | 35.75 | 35.84 | 35.15 | 35.32 | 1,269,189 | -0.55(-1.53%) |
Nov 07, 2012 | 36.30 | 36.42 | 35.77 | 35.87 | 1,837,982 | -0.93(-2.54%) |
Nov 06, 2012 | 36.77 | 37.07 | 36.70 | 36.81 | 1,221,797 | +0.15(+0.41%) |
Nov 05, 2012 | 36.43 | 36.81 | 36.30 | 36.66 | 1,362,214 | +0.13(+0.35%) |
Nov 02, 2012 | 37.70 | 37.70 | 36.47 | 36.53 | 1,546,592 | -0.96(-2.55%) |