Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 38.47 | 38.51 | 38.18 | 38.35 | 3,358,146 | -0.18(-0.46%) |
Jan 30, 2013 | 38.56 | 38.86 | 38.46 | 38.52 | 2,612,898 | +0.03(+0.09%) |
Jan 29, 2013 | 38.14 | 38.68 | 38.05 | 38.49 | 2,796,609 | +0.36(+0.95%) |
Jan 28, 2013 | 38.08 | 38.21 | 37.92 | 38.13 | 2,415,923 | +0.07(+0.18%) |
Jan 25, 2013 | 38.69 | 38.74 | 37.92 | 38.06 | 3,446,048 | -0.58(-1.51%) |
Jan 24, 2013 | 38.81 | 39.01 | 37.80 | 38.64 | 4,236,107 | -0.39(-1.00%) |
Jan 23, 2013 | 38.60 | 39.38 | 38.54 | 39.03 | 3,933,331 | +0.47(+1.23%) |
Jan 22, 2013 | 38.79 | 38.80 | 38.30 | 38.56 | 1,736,562 | -0.19(-0.50%) |
Jan 18, 2013 | 38.43 | 38.75 | 38.27 | 38.75 | 2,141,965 | +0.28(+0.72%) |
Jan 17, 2013 | 38.26 | 38.61 | 38.21 | 38.47 | 1,680,427 | +0.42(+1.11%) |
Jan 16, 2013 | 38.13 | 38.30 | 37.94 | 38.05 | 2,106,398 | -0.04(-0.11%) |
Jan 15, 2013 | 37.42 | 38.18 | 37.36 | 38.09 | 2,874,445 | +0.66(+1.76%) |
Jan 14, 2013 | 37.18 | 37.50 | 37.02 | 37.43 | 1,617,857 | +0.38(+1.03%) |
Jan 11, 2013 | 37.12 | 37.19 | 36.77 | 37.05 | 1,673,855 | -0.04(-0.11%) |
Jan 10, 2013 | 37.15 | 37.18 | 36.93 | 37.09 | 1,869,265 | +0.10(+0.27%) |
Jan 09, 2013 | 37.03 | 37.18 | 36.83 | 36.99 | 1,790,444 | +0.00(+0.00%) |
Jan 08, 2013 | 36.99 | 37.27 | 36.96 | 36.99 | 1,814,008 | -0.05(-0.14%) |
Jan 07, 2013 | 36.93 | 37.09 | 36.77 | 37.04 | 2,133,871 | +0.12(+0.32%) |
Jan 04, 2013 | 36.53 | 36.96 | 36.35 | 36.93 | 2,919,486 | +0.25(+0.67%) |
Jan 03, 2013 | 36.80 | 36.81 | 36.51 | 36.68 | 2,398,593 | -0.08(-0.21%) |
Jan 02, 2013 | 36.74 | 36.84 | 36.53 | 36.76 | 2,333,706 | +0.26(+0.72%) |
Dec 31, 2012 | 36.12 | 36.53 | 36.03 | 36.49 | 1,532,391 | +0.30(+0.84%) |
Dec 28, 2012 | 36.44 | 36.63 | 36.17 | 36.19 | 1,229,814 | -0.35(-0.95%) |
Dec 27, 2012 | 36.49 | 36.63 | 36.14 | 36.54 | 1,838,821 | +0.09(+0.26%) |
Dec 26, 2012 | 36.77 | 36.86 | 36.30 | 36.44 | 1,510,627 | -0.29(-0.78%) |
Dec 24, 2012 | 36.78 | 36.92 | 36.52 | 36.73 | 760,917 | -0.15(-0.41%) |
Dec 21, 2012 | 36.71 | 37.13 | 36.71 | 36.88 | 4,753,464 | -0.14(-0.37%) |
Dec 20, 2012 | 36.98 | 37.03 | 36.74 | 37.02 | 2,745,443 | +0.13(+0.34%) |
Dec 19, 2012 | 37.10 | 37.15 | 36.73 | 36.89 | 2,707,667 | -0.22(-0.59%) |
Dec 18, 2012 | 36.99 | 37.20 | 36.81 | 37.11 | 2,350,004 | +0.11(+0.30%) |
Dec 17, 2012 | 36.65 | 37.00 | 36.57 | 37.00 | 3,673,364 | +0.36(+0.97%) |
Dec 14, 2012 | 36.10 | 36.66 | 36.02 | 36.65 | 3,232,771 | +0.43(+1.19%) |
Dec 13, 2012 | 36.16 | 36.47 | 35.96 | 36.22 | 3,254,128 | +0.12(+0.33%) |
Dec 12, 2012 | 36.51 | 36.55 | 35.77 | 36.10 | 7,172,758 | -0.35(-0.95%) |
Dec 11, 2012 | 35.89 | 36.49 | 35.83 | 36.44 | 5,595,208 | +0.75(+2.11%) |
Dec 10, 2012 | 35.76 | 35.92 | 35.62 | 35.69 | 2,979,555 | -0.03(-0.09%) |
Dec 07, 2012 | 36.16 | 36.17 | 35.63 | 35.73 | 2,954,053 | -0.25(-0.68%) |
Dec 06, 2012 | 35.78 | 36.11 | 35.67 | 35.97 | 3,694,028 | +0.25(+0.71%) |
Dec 05, 2012 | 36.13 | 36.13 | 35.51 | 35.72 | 3,366,616 | -0.41(-1.15%) |
Dec 04, 2012 | 35.78 | 36.22 | 35.78 | 36.13 | 3,658,498 | +0.45(+1.26%) |
Nov 30, 2012 | 35.13 | 35.70 | 35.05 | 35.68 | 3,880,867 | +0.59(+1.69%) |
Nov 29, 2012 | 35.07 | 35.31 | 34.94 | 35.09 | 2,993,346 | +0.27(+0.78%) |
Nov 28, 2012 | 34.79 | 34.90 | 34.52 | 34.82 | 2,723,783 | -0.02(-0.05%) |
Nov 27, 2012 | 34.80 | 35.08 | 34.72 | 34.84 | 2,765,858 | -0.19(-0.55%) |
Nov 26, 2012 | 34.95 | 35.07 | 34.78 | 35.03 | 3,089,746 | +0.06(+0.17%) |
Nov 23, 2012 | 34.53 | 35.07 | 34.50 | 34.97 | 1,621,471 | +0.45(+1.30%) |
Nov 21, 2012 | 34.47 | 34.58 | 34.39 | 34.53 | 1,952,295 | +0.04(+0.12%) |
Nov 20, 2012 | 34.33 | 34.48 | 34.15 | 34.48 | 2,319,827 | +0.09(+0.27%) |
Nov 19, 2012 | 34.21 | 34.47 | 34.12 | 34.39 | 1,673,944 | +0.36(+1.07%) |
Nov 16, 2012 | 34.00 | 34.20 | 33.76 | 34.03 | 2,726,941 | +0.08(+0.25%) |
Nov 15, 2012 | 33.93 | 34.11 | 33.72 | 33.94 | 2,647,504 | +0.14(+0.40%) |
Nov 14, 2012 | 33.92 | 34.42 | 33.73 | 33.81 | 2,514,734 | -0.42(-1.23%) |
Nov 13, 2012 | 33.63 | 34.46 | 33.55 | 34.23 | 3,397,129 | +0.55(+1.62%) |
Nov 12, 2012 | 34.14 | 34.14 | 33.56 | 33.68 | 2,158,814 | -0.34(-1.01%) |
Nov 09, 2012 | 33.84 | 34.32 | 33.65 | 34.03 | 2,861,070 | +0.12(+0.35%) |
Nov 08, 2012 | 34.18 | 34.35 | 33.57 | 33.91 | 3,485,371 | -0.36(-1.05%) |
Nov 07, 2012 | 33.74 | 34.45 | 33.34 | 34.27 | 3,830,072 | +0.34(+0.99%) |
Nov 06, 2012 | 33.78 | 34.15 | 33.71 | 33.93 | 2,251,473 | +0.08(+0.25%) |
Nov 05, 2012 | 33.87 | 34.12 | 33.73 | 33.85 | 1,900,746 | -0.20(-0.59%) |
Nov 02, 2012 | 34.47 | 34.66 | 34.03 | 34.05 | 2,470,817 | -0.35(-1.03%) |