Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 39.29 | 39.32 | 38.83 | 38.86 | 1,646,946 | -0.37(-0.94%) |
Jan 30, 2013 | 38.97 | 39.45 | 38.83 | 39.23 | 1,920,453 | +0.15(+0.39%) |
Jan 29, 2013 | 38.71 | 39.17 | 38.63 | 39.08 | 1,774,959 | +0.17(+0.45%) |
Jan 28, 2013 | 38.87 | 39.12 | 38.62 | 38.90 | 2,270,138 | +0.17(+0.43%) |
Jan 25, 2013 | 38.43 | 38.76 | 38.17 | 38.74 | 1,491,934 | +0.33(+0.86%) |
Jan 24, 2013 | 38.17 | 38.69 | 38.17 | 38.40 | 1,799,781 | +0.23(+0.61%) |
Jan 23, 2013 | 38.12 | 38.27 | 37.84 | 38.17 | 1,317,043 | -0.07(-0.18%) |
Jan 22, 2013 | 37.81 | 38.27 | 37.81 | 38.24 | 1,870,968 | +0.31(+0.82%) |
Jan 18, 2013 | 37.96 | 38.09 | 37.56 | 37.93 | 2,700,594 | +0.15(+0.40%) |
Jan 17, 2013 | 37.68 | 37.93 | 37.26 | 37.78 | 4,776,100 | +0.20(+0.54%) |
Jan 16, 2013 | 37.97 | 38.79 | 37.19 | 37.57 | 5,946,442 | -2.29(-5.74%) |
Jan 15, 2013 | 39.51 | 39.90 | 39.33 | 39.86 | 1,457,629 | +0.22(+0.55%) |
Jan 14, 2013 | 39.65 | 39.70 | 39.10 | 39.64 | 996,039 | -0.04(-0.10%) |
Jan 11, 2013 | 39.35 | 39.69 | 39.06 | 39.68 | 1,468,822 | +0.12(+0.31%) |
Jan 10, 2013 | 39.52 | 39.71 | 39.37 | 39.56 | 1,489,871 | +0.20(+0.50%) |
Jan 09, 2013 | 39.27 | 39.75 | 39.15 | 39.36 | 1,264,648 | +0.01(+0.02%) |
Jan 08, 2013 | 39.91 | 39.92 | 39.21 | 39.35 | 1,610,481 | -0.72(-1.79%) |
Jan 07, 2013 | 40.07 | 40.18 | 39.61 | 40.07 | 2,107,690 | -0.25(-0.62%) |
Jan 04, 2013 | 39.10 | 40.38 | 38.96 | 40.32 | 2,523,548 | +1.23(+3.15%) |
Jan 03, 2013 | 39.02 | 39.13 | 38.78 | 39.09 | 1,960,043 | -0.02(-0.04%) |
Jan 02, 2013 | 38.75 | 39.14 | 37.86 | 39.11 | 2,175,322 | +1.25(+3.29%) |
Dec 31, 2012 | 37.75 | 37.86 | 37.45 | 37.86 | 1,432,940 | +0.16(+0.43%) |
Dec 28, 2012 | 37.53 | 37.91 | 37.39 | 37.70 | 1,881,719 | +0.01(+0.02%) |
Dec 27, 2012 | 37.69 | 37.82 | 37.26 | 37.69 | 1,277,192 | +0.03(+0.08%) |
Dec 26, 2012 | 38.08 | 38.09 | 37.45 | 37.66 | 1,350,303 | -0.20(-0.54%) |
Dec 24, 2012 | 37.78 | 37.99 | 37.49 | 37.87 | 899,921 | +0.01(+0.02%) |
Dec 21, 2012 | 37.57 | 37.94 | 37.17 | 37.86 | 4,144,756 | -0.04(-0.10%) |
Dec 20, 2012 | 37.41 | 37.90 | 37.26 | 37.90 | 2,548,413 | +0.46(+1.23%) |
Dec 19, 2012 | 37.45 | 37.61 | 37.23 | 37.44 | 2,087,332 | +0.08(+0.22%) |
Dec 18, 2012 | 36.73 | 37.38 | 36.68 | 37.35 | 2,512,597 | +0.60(+1.62%) |
Dec 17, 2012 | 35.81 | 36.78 | 35.68 | 36.76 | 2,028,218 | +1.19(+3.35%) |
Dec 14, 2012 | 35.81 | 35.88 | 35.48 | 35.57 | 1,855,460 | -0.32(-0.90%) |
Dec 13, 2012 | 36.00 | 36.06 | 35.78 | 35.89 | 729,974 | -0.13(-0.36%) |
Dec 12, 2012 | 36.27 | 36.39 | 35.97 | 36.02 | 1,380,115 | -0.17(-0.48%) |
Dec 11, 2012 | 36.18 | 36.26 | 35.82 | 36.19 | 1,581,449 | +0.17(+0.46%) |
Dec 10, 2012 | 35.95 | 36.12 | 35.63 | 36.03 | 1,756,371 | -0.09(-0.25%) |
Dec 07, 2012 | 36.06 | 36.14 | 35.86 | 36.12 | 741,054 | +0.15(+0.42%) |
Dec 06, 2012 | 35.85 | 35.97 | 35.63 | 35.97 | 758,953 | +0.16(+0.44%) |
Dec 05, 2012 | 35.84 | 36.13 | 35.64 | 35.81 | 1,003,380 | +0.13(+0.36%) |
Dec 04, 2012 | 36.05 | 36.26 | 35.55 | 35.68 | 1,274,905 | -0.34(-0.94%) |
Nov 30, 2012 | 36.02 | 36.17 | 35.72 | 36.02 | 1,384,186 | -0.08(-0.23%) |
Nov 29, 2012 | 36.18 | 36.30 | 35.96 | 36.10 | 1,027,582 | +0.13(+0.38%) |
Nov 28, 2012 | 35.68 | 35.98 | 35.45 | 35.96 | 1,758,973 | +0.05(+0.14%) |
Nov 27, 2012 | 36.05 | 36.17 | 35.76 | 35.92 | 1,129,893 | -0.24(-0.65%) |
Nov 26, 2012 | 36.03 | 36.18 | 35.75 | 36.15 | 1,396,553 | -0.07(-0.19%) |
Nov 23, 2012 | 35.96 | 36.26 | 35.69 | 36.22 | 555,192 | +0.36(+1.00%) |
Nov 21, 2012 | 35.81 | 35.90 | 35.57 | 35.86 | 1,220,883 | +0.10(+0.29%) |
Nov 20, 2012 | 35.52 | 36.10 | 35.39 | 35.75 | 1,936,495 | +0.24(+0.68%) |
Nov 19, 2012 | 35.54 | 35.73 | 35.39 | 35.51 | 1,719,340 | +0.38(+1.07%) |
Nov 16, 2012 | 35.71 | 35.71 | 34.58 | 35.14 | 2,122,227 | +0.25(+0.71%) |
Nov 15, 2012 | 34.70 | 35.02 | 34.51 | 34.89 | 1,855,913 | +0.32(+0.93%) |
Nov 14, 2012 | 35.11 | 35.27 | 34.49 | 34.57 | 1,292,600 | -0.43(-1.22%) |
Nov 13, 2012 | 35.06 | 35.35 | 34.94 | 35.00 | 998,955 | -0.24(-0.68%) |
Nov 12, 2012 | 35.03 | 35.43 | 34.91 | 35.24 | 1,286,760 | +0.26(+0.73%) |
Nov 09, 2012 | 34.76 | 35.45 | 34.76 | 34.98 | 1,345,273 | +0.07(+0.21%) |
Nov 08, 2012 | 35.18 | 35.61 | 34.85 | 34.91 | 1,557,382 | -0.35(-1.00%) |
Nov 07, 2012 | 36.17 | 36.19 | 35.15 | 35.26 | 2,257,989 | -1.31(-3.59%) |
Nov 06, 2012 | 36.65 | 37.00 | 36.53 | 36.57 | 1,363,276 | +0.11(+0.31%) |
Nov 05, 2012 | 35.84 | 36.54 | 35.66 | 36.46 | 1,345,753 | +0.61(+1.69%) |
Nov 02, 2012 | 36.26 | 36.50 | 35.80 | 35.85 | 1,002,798 | -0.38(-1.04%) |