Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 39.58 | 39.68 | 39.29 | 39.30 | 7,642,512 | -0.35(-0.87%) |
Jan 30, 2013 | 39.38 | 39.79 | 39.34 | 39.65 | 5,160,811 | +0.24(+0.60%) |
Jan 29, 2013 | 39.35 | 39.62 | 39.25 | 39.41 | 8,503,733 | +0.00(+0.00%) |
Jan 28, 2013 | 39.31 | 39.64 | 39.07 | 39.41 | 9,154,184 | -0.40(-1.00%) |
Jan 25, 2013 | 40.16 | 40.24 | 39.58 | 39.81 | 11,446,415 | -0.15(-0.38%) |
Jan 24, 2013 | 40.38 | 40.48 | 39.95 | 39.96 | 8,226,573 | -0.42(-1.05%) |
Jan 23, 2013 | 39.85 | 40.40 | 39.85 | 40.38 | 5,955,496 | +0.38(+0.96%) |
Jan 22, 2013 | 39.79 | 40.21 | 39.65 | 40.00 | 8,113,492 | +0.17(+0.43%) |
Jan 18, 2013 | 39.99 | 40.01 | 39.66 | 39.83 | 7,398,474 | -0.05(-0.11%) |
Jan 17, 2013 | 39.64 | 40.06 | 39.50 | 39.87 | 8,346,754 | +0.31(+0.79%) |
Jan 16, 2013 | 39.44 | 39.70 | 39.41 | 39.56 | 5,482,424 | -0.02(-0.06%) |
Jan 15, 2013 | 39.46 | 39.59 | 39.31 | 39.58 | 7,160,587 | -0.08(-0.19%) |
Jan 14, 2013 | 39.29 | 39.70 | 39.10 | 39.66 | 6,793,873 | +0.45(+1.15%) |
Jan 11, 2013 | 38.92 | 39.28 | 38.92 | 39.21 | 9,432,660 | +0.05(+0.14%) |
Jan 10, 2013 | 38.56 | 39.16 | 38.56 | 39.15 | 9,040,551 | +0.73(+1.89%) |
Jan 09, 2013 | 38.22 | 38.43 | 38.21 | 38.43 | 7,713,435 | +0.33(+0.86%) |
Jan 08, 2013 | 38.17 | 38.34 | 37.97 | 38.10 | 6,127,537 | -0.14(-0.36%) |
Jan 07, 2013 | 37.93 | 38.24 | 37.79 | 38.24 | 6,775,104 | +0.03(+0.08%) |
Jan 04, 2013 | 38.10 | 38.29 | 37.95 | 38.21 | 7,350,628 | +0.16(+0.42%) |
Jan 03, 2013 | 37.87 | 38.06 | 37.78 | 38.05 | 7,958,445 | +0.08(+0.20%) |
Jan 02, 2013 | 37.66 | 37.98 | 36.92 | 37.97 | 11,678,328 | +1.05(+2.84%) |
Dec 31, 2012 | 36.50 | 37.00 | 36.42 | 36.92 | 6,600,497 | +0.30(+0.81%) |
Dec 28, 2012 | 36.78 | 37.01 | 36.60 | 36.62 | 4,474,874 | -0.37(-0.99%) |
Dec 27, 2012 | 36.93 | 37.06 | 36.65 | 36.99 | 5,208,066 | +0.08(+0.21%) |
Dec 26, 2012 | 37.17 | 37.36 | 36.85 | 36.91 | 3,858,456 | -0.25(-0.68%) |
Dec 24, 2012 | 37.05 | 37.24 | 36.97 | 37.17 | 1,983,917 | -0.03(-0.08%) |
Dec 21, 2012 | 37.27 | 37.54 | 36.81 | 37.20 | 14,427,755 | -0.35(-0.94%) |
Dec 20, 2012 | 37.37 | 37.61 | 37.30 | 37.55 | 7,688,470 | +0.29(+0.78%) |
Dec 19, 2012 | 37.65 | 37.72 | 37.25 | 37.26 | 7,369,177 | -0.34(-0.91%) |
Dec 18, 2012 | 37.45 | 37.69 | 37.30 | 37.60 | 10,083,530 | +0.12(+0.33%) |
Dec 17, 2012 | 37.69 | 37.76 | 37.37 | 37.48 | 12,445,782 | -0.15(-0.41%) |
Dec 14, 2012 | 37.45 | 38.00 | 37.33 | 37.63 | 15,704,996 | +0.57(+1.53%) |
Dec 13, 2012 | 37.68 | 38.06 | 36.82 | 37.07 | 21,383,488 | +0.73(+2.02%) |
Dec 12, 2012 | 36.43 | 36.54 | 36.18 | 36.33 | 7,881,769 | -0.01(-0.02%) |
Dec 11, 2012 | 36.20 | 36.54 | 36.20 | 36.34 | 8,925,983 | +0.24(+0.66%) |
Dec 10, 2012 | 35.80 | 36.34 | 35.80 | 36.10 | 6,977,666 | +0.31(+0.85%) |
Dec 07, 2012 | 35.72 | 35.84 | 35.61 | 35.80 | 5,514,348 | +0.10(+0.28%) |
Dec 06, 2012 | 35.37 | 35.73 | 35.28 | 35.70 | 7,787,083 | +0.41(+1.15%) |
Dec 05, 2012 | 35.18 | 35.42 | 35.01 | 35.29 | 6,753,614 | +0.18(+0.52%) |
Dec 04, 2012 | 35.39 | 35.45 | 35.08 | 35.11 | 7,632,874 | -0.44(-1.23%) |
Nov 30, 2012 | 35.35 | 35.65 | 35.27 | 35.55 | 14,634,953 | +0.13(+0.37%) |
Nov 29, 2012 | 35.16 | 35.45 | 35.09 | 35.42 | 6,629,822 | +0.35(+1.00%) |
Nov 28, 2012 | 34.51 | 35.06 | 34.45 | 35.06 | 7,715,678 | +0.48(+1.39%) |
Nov 27, 2012 | 34.69 | 35.15 | 34.56 | 34.58 | 7,742,013 | -0.04(-0.11%) |
Nov 26, 2012 | 34.83 | 34.93 | 34.59 | 34.62 | 8,142,952 | -0.41(-1.16%) |
Nov 23, 2012 | 34.99 | 35.05 | 34.76 | 35.03 | 3,399,262 | +0.07(+0.20%) |
Nov 21, 2012 | 34.77 | 35.03 | 34.66 | 34.96 | 5,417,350 | +0.13(+0.37%) |
Nov 20, 2012 | 34.48 | 34.83 | 34.35 | 34.83 | 8,563,597 | +0.37(+1.09%) |
Nov 19, 2012 | 34.45 | 34.58 | 34.37 | 34.45 | 10,084,048 | +0.21(+0.63%) |
Nov 16, 2012 | 34.23 | 34.42 | 33.88 | 34.24 | 12,135,357 | +0.08(+0.22%) |
Nov 15, 2012 | 34.59 | 34.80 | 34.06 | 34.16 | 10,256,210 | -0.54(-1.56%) |
Nov 14, 2012 | 35.36 | 35.46 | 34.69 | 34.71 | 12,293,047 | -0.63(-1.77%) |
Nov 13, 2012 | 35.28 | 35.50 | 35.17 | 35.33 | 11,417,875 | -0.02(-0.04%) |
Nov 12, 2012 | 35.62 | 35.87 | 35.28 | 35.35 | 5,848,944 | -0.08(-0.24%) |
Nov 09, 2012 | 35.36 | 35.58 | 35.28 | 35.43 | 8,473,475 | -0.05(-0.15%) |
Nov 08, 2012 | 35.60 | 35.82 | 35.37 | 35.49 | 8,024,465 | -0.20(-0.56%) |
Nov 07, 2012 | 35.81 | 35.87 | 35.35 | 35.68 | 9,613,932 | -0.15(-0.41%) |
Nov 06, 2012 | 36.33 | 36.34 | 35.10 | 35.83 | 20,691,954 | +0.19(+0.54%) |
Nov 05, 2012 | 35.36 | 35.74 | 35.36 | 35.64 | 9,984,906 | +0.05(+0.15%) |
Nov 02, 2012 | 35.75 | 35.85 | 35.48 | 35.58 | 8,409,243 | +0.05(+0.15%) |