Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 38.79 | 38.99 | 38.55 | 38.57 | 1,887,493 | -0.25(-0.65%) |
Jan 30, 2013 | 38.89 | 39.05 | 38.66 | 38.83 | 2,047,635 | -0.06(-0.16%) |
Jan 29, 2013 | 38.78 | 39.19 | 38.46 | 38.89 | 2,316,961 | +0.10(+0.27%) |
Jan 28, 2013 | 39.07 | 39.07 | 38.50 | 38.78 | 1,734,967 | -0.36(-0.93%) |
Jan 25, 2013 | 39.22 | 39.31 | 38.73 | 39.15 | 1,749,207 | +0.27(+0.68%) |
Jan 24, 2013 | 38.76 | 39.32 | 38.55 | 38.88 | 1,546,893 | +0.24(+0.61%) |
Jan 23, 2013 | 38.55 | 38.78 | 38.38 | 38.64 | 1,958,597 | -0.03(-0.09%) |
Jan 22, 2013 | 38.72 | 38.74 | 38.30 | 38.68 | 2,427,391 | -0.10(-0.25%) |
Jan 18, 2013 | 38.84 | 38.94 | 38.50 | 38.78 | 1,796,151 | -0.09(-0.23%) |
Jan 17, 2013 | 39.12 | 39.34 | 38.82 | 38.87 | 1,741,739 | -0.21(-0.54%) |
Jan 16, 2013 | 38.80 | 39.14 | 38.53 | 39.08 | 3,417,364 | +0.38(+0.97%) |
Jan 15, 2013 | 37.39 | 38.73 | 37.30 | 38.70 | 4,182,647 | +1.10(+2.94%) |
Jan 14, 2013 | 37.63 | 37.81 | 37.21 | 37.60 | 1,897,788 | -0.01(-0.02%) |
Jan 11, 2013 | 38.35 | 38.42 | 37.57 | 37.60 | 3,645,313 | -0.73(-1.89%) |
Jan 10, 2013 | 37.81 | 38.55 | 37.41 | 38.33 | 2,999,095 | +0.59(+1.55%) |
Jan 09, 2013 | 37.73 | 38.15 | 37.67 | 37.74 | 2,667,864 | +0.09(+0.24%) |
Jan 08, 2013 | 37.99 | 38.10 | 37.57 | 37.65 | 2,144,155 | -0.36(-0.96%) |
Jan 07, 2013 | 38.16 | 38.25 | 37.60 | 38.02 | 2,689,845 | -0.21(-0.55%) |
Jan 04, 2013 | 38.76 | 38.96 | 38.18 | 38.23 | 3,974,930 | -0.38(-0.98%) |
Jan 03, 2013 | 38.78 | 39.01 | 38.23 | 38.60 | 7,116,988 | +1.15(+3.06%) |
Jan 02, 2013 | 37.62 | 37.88 | 36.82 | 37.46 | 8,061,209 | +0.09(+0.24%) |
Dec 31, 2012 | 36.37 | 37.40 | 36.37 | 37.37 | 4,714,818 | +0.94(+2.57%) |
Dec 28, 2012 | 35.94 | 36.95 | 35.70 | 36.43 | 3,821,728 | +0.27(+0.73%) |
Dec 27, 2012 | 35.87 | 36.30 | 35.59 | 36.16 | 2,847,705 | +0.27(+0.74%) |
Dec 26, 2012 | 36.60 | 36.74 | 35.58 | 35.90 | 2,718,034 | -0.71(-1.95%) |
Dec 24, 2012 | 36.51 | 36.86 | 36.49 | 36.61 | 1,206,448 | -0.02(-0.06%) |
Dec 21, 2012 | 36.09 | 36.72 | 35.96 | 36.63 | 4,175,795 | +0.24(+0.65%) |
Dec 20, 2012 | 36.58 | 36.58 | 35.86 | 36.40 | 3,296,822 | -0.47(-1.29%) |
Dec 19, 2012 | 36.72 | 37.19 | 36.52 | 36.87 | 3,048,444 | +0.25(+0.69%) |
Dec 18, 2012 | 36.48 | 36.64 | 35.90 | 36.62 | 4,026,129 | +0.10(+0.29%) |
Dec 17, 2012 | 36.42 | 36.54 | 35.91 | 36.51 | 3,010,078 | +0.06(+0.15%) |
Dec 14, 2012 | 36.42 | 36.63 | 36.28 | 36.46 | 2,971,041 | +0.03(+0.10%) |
Dec 13, 2012 | 36.35 | 36.88 | 36.34 | 36.42 | 2,844,891 | +0.03(+0.08%) |
Dec 12, 2012 | 36.43 | 36.79 | 35.84 | 36.40 | 3,363,865 | +0.16(+0.44%) |
Dec 11, 2012 | 36.71 | 36.77 | 36.09 | 36.23 | 5,110,701 | -0.27(-0.73%) |
Dec 10, 2012 | 36.86 | 36.93 | 36.39 | 36.50 | 3,359,806 | -0.38(-1.02%) |
Dec 07, 2012 | 36.99 | 37.29 | 36.42 | 36.88 | 1,903,513 | -0.12(-0.32%) |
Dec 06, 2012 | 36.96 | 37.11 | 36.41 | 37.00 | 2,540,439 | +0.19(+0.51%) |
Dec 05, 2012 | 37.30 | 37.51 | 36.24 | 36.81 | 4,384,538 | -0.37(-1.00%) |
Dec 04, 2012 | 37.46 | 37.58 | 36.91 | 37.18 | 2,647,450 | -0.60(-1.59%) |
Nov 30, 2012 | 37.91 | 38.04 | 37.61 | 37.78 | 3,145,737 | -0.20(-0.51%) |
Nov 29, 2012 | 37.98 | 38.60 | 37.67 | 37.97 | 4,494,622 | -0.58(-1.50%) |
Nov 28, 2012 | 37.74 | 38.73 | 37.74 | 38.55 | 4,020,060 | +0.91(+2.43%) |
Nov 27, 2012 | 37.60 | 38.11 | 37.03 | 37.64 | 3,787,425 | -0.06(-0.15%) |
Nov 26, 2012 | 39.15 | 39.20 | 37.05 | 37.69 | 5,633,177 | -1.61(-4.08%) |
Nov 23, 2012 | 38.73 | 39.39 | 38.72 | 39.30 | 1,285,670 | +0.66(+1.71%) |
Nov 21, 2012 | 38.60 | 39.09 | 38.30 | 38.64 | 1,876,979 | -0.10(-0.27%) |
Nov 20, 2012 | 39.27 | 39.32 | 38.26 | 38.74 | 3,688,844 | -0.50(-1.28%) |
Nov 19, 2012 | 38.55 | 39.33 | 38.43 | 39.24 | 1,970,695 | +1.11(+2.92%) |
Nov 16, 2012 | 37.78 | 38.21 | 37.41 | 38.13 | 2,462,602 | +0.48(+1.27%) |
Nov 15, 2012 | 37.61 | 37.85 | 37.31 | 37.65 | 2,409,607 | +0.05(+0.13%) |
Nov 14, 2012 | 38.26 | 38.59 | 37.54 | 37.60 | 2,071,162 | -0.54(-1.42%) |
Nov 13, 2012 | 37.82 | 38.64 | 37.70 | 38.15 | 2,035,576 | +0.14(+0.37%) |
Nov 12, 2012 | 38.14 | 38.25 | 37.50 | 38.01 | 2,065,710 | -0.07(-0.18%) |
Nov 09, 2012 | 38.08 | 38.71 | 37.97 | 38.08 | 3,506,154 | -0.42(-1.10%) |
Nov 08, 2012 | 39.70 | 39.70 | 38.46 | 38.50 | 3,120,614 | -1.29(-3.23%) |
Nov 07, 2012 | 39.99 | 40.29 | 39.58 | 39.79 | 2,852,950 | -0.66(-1.63%) |
Nov 06, 2012 | 39.97 | 40.59 | 39.86 | 40.45 | 2,437,390 | +0.40(+1.01%) |
Nov 05, 2012 | 39.30 | 40.08 | 39.18 | 40.04 | 1,570,746 | +0.79(+2.02%) |
Nov 02, 2012 | 39.97 | 40.15 | 39.25 | 39.25 | 2,223,935 | -0.49(-1.24%) |