Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 43.30 | 43.64 | 42.59 | 42.98 | 5,005,990 | -0.04(-0.10%) |
Jan 30, 2013 | 43.70 | 44.05 | 42.88 | 43.02 | 7,250,062 | -0.60(-1.37%) |
Jan 29, 2013 | 43.62 | 43.94 | 43.02 | 43.62 | 6,217,323 | -0.84(-1.90%) |
Jan 28, 2013 | 44.27 | 44.67 | 44.10 | 44.46 | 8,190,489 | +1.05(+2.42%) |
Jan 25, 2013 | 43.24 | 43.88 | 43.10 | 43.41 | 6,524,567 | +0.39(+0.91%) |
Jan 24, 2013 | 42.63 | 43.32 | 42.57 | 43.02 | 5,156,230 | +0.47(+1.10%) |
Jan 23, 2013 | 41.75 | 42.87 | 41.74 | 42.55 | 5,766,979 | +0.88(+2.12%) |
Jan 22, 2013 | 42.45 | 42.51 | 41.48 | 41.67 | 7,511,094 | -0.78(-1.84%) |
Jan 18, 2013 | 42.82 | 42.97 | 41.86 | 42.45 | 6,353,941 | -0.28(-0.65%) |
Jan 17, 2013 | 42.64 | 43.28 | 42.55 | 42.73 | 6,341,296 | +0.37(+0.88%) |
Jan 16, 2013 | 43.44 | 43.62 | 41.76 | 42.35 | 16,594,949 | -1.25(-2.87%) |
Jan 15, 2013 | 43.06 | 43.68 | 42.74 | 43.61 | 4,133,136 | +0.16(+0.37%) |
Jan 14, 2013 | 43.18 | 43.64 | 43.06 | 43.45 | 3,818,781 | +0.16(+0.38%) |
Jan 11, 2013 | 43.07 | 43.36 | 42.75 | 43.28 | 5,303,643 | +0.06(+0.13%) |
Jan 10, 2013 | 43.09 | 43.40 | 42.40 | 43.22 | 4,755,063 | +0.32(+0.75%) |
Jan 09, 2013 | 42.47 | 43.04 | 42.28 | 42.90 | 3,861,005 | +0.46(+1.09%) |
Jan 08, 2013 | 42.28 | 42.62 | 41.83 | 42.44 | 3,959,101 | +0.25(+0.59%) |
Jan 07, 2013 | 42.26 | 42.26 | 41.64 | 42.19 | 4,191,031 | -0.16(-0.37%) |
Jan 04, 2013 | 42.11 | 42.54 | 41.96 | 42.35 | 3,300,337 | +0.22(+0.53%) |
Jan 03, 2013 | 42.46 | 43.08 | 41.98 | 42.12 | 5,714,691 | -0.61(-1.44%) |
Jan 02, 2013 | 42.42 | 42.74 | 41.67 | 42.74 | 8,172,597 | +0.77(+1.83%) |
Dec 31, 2012 | 40.90 | 42.03 | 40.67 | 41.97 | 6,144,692 | +0.98(+2.39%) |
Dec 28, 2012 | 41.06 | 41.38 | 40.83 | 40.99 | 4,136,917 | -0.51(-1.24%) |
Dec 27, 2012 | 41.52 | 41.81 | 40.61 | 41.51 | 5,896,368 | -0.02(-0.06%) |
Dec 26, 2012 | 42.24 | 42.36 | 41.26 | 41.53 | 3,725,047 | -0.75(-1.78%) |
Dec 24, 2012 | 42.04 | 42.30 | 41.95 | 42.28 | 1,649,848 | +0.10(+0.24%) |
Dec 21, 2012 | 41.93 | 42.38 | 41.82 | 42.18 | 10,750,585 | -0.28(-0.66%) |
Dec 20, 2012 | 42.44 | 42.50 | 42.08 | 42.46 | 4,712,463 | +0.05(+0.13%) |
Dec 19, 2012 | 42.76 | 43.13 | 42.40 | 42.41 | 4,181,443 | -0.26(-0.61%) |
Dec 18, 2012 | 42.20 | 42.86 | 42.12 | 42.67 | 4,896,335 | +0.50(+1.18%) |
Dec 17, 2012 | 41.14 | 42.58 | 41.11 | 42.17 | 10,113,458 | +0.52(+1.26%) |
Dec 14, 2012 | 41.27 | 41.99 | 41.27 | 41.65 | 5,093,396 | +0.04(+0.10%) |
Dec 13, 2012 | 41.49 | 41.80 | 41.33 | 41.61 | 6,467,381 | -0.10(-0.23%) |
Dec 12, 2012 | 41.24 | 41.97 | 41.05 | 41.70 | 9,217,813 | +0.51(+1.23%) |
Dec 11, 2012 | 39.54 | 41.42 | 39.54 | 41.20 | 17,502,232 | +1.64(+4.15%) |
Dec 10, 2012 | 39.12 | 39.57 | 39.05 | 39.55 | 3,872,604 | +0.43(+1.10%) |
Dec 07, 2012 | 39.22 | 39.57 | 38.97 | 39.12 | 5,188,653 | -0.18(-0.45%) |
Dec 06, 2012 | 39.07 | 39.63 | 38.95 | 39.30 | 5,116,555 | +0.13(+0.34%) |
Dec 05, 2012 | 39.00 | 39.23 | 38.26 | 39.17 | 5,322,035 | -0.02(-0.04%) |
Dec 04, 2012 | 39.21 | 39.37 | 38.73 | 39.18 | 3,898,742 | -0.18(-0.46%) |
Nov 30, 2012 | 39.49 | 39.64 | 39.18 | 39.37 | 3,508,717 | -0.27(-0.68%) |
Nov 29, 2012 | 39.44 | 39.90 | 39.41 | 39.64 | 5,784,302 | +0.22(+0.56%) |
Nov 28, 2012 | 38.73 | 39.47 | 38.70 | 39.41 | 6,710,418 | +0.37(+0.95%) |
Nov 27, 2012 | 39.29 | 39.76 | 38.98 | 39.04 | 11,908,419 | -0.96(-2.40%) |
Nov 26, 2012 | 39.17 | 40.07 | 39.10 | 40.00 | 10,968,657 | +0.19(+0.48%) |
Nov 23, 2012 | 39.04 | 39.87 | 38.70 | 39.81 | 8,441,456 | +0.17(+0.42%) |
Nov 21, 2012 | 37.48 | 39.72 | 37.40 | 39.64 | 27,973,686 | +3.22(+8.83%) |
Nov 20, 2012 | 36.79 | 37.33 | 36.05 | 36.43 | 12,244,293 | -0.35(-0.96%) |
Nov 19, 2012 | 36.28 | 37.34 | 36.28 | 36.78 | 8,471,592 | +0.75(+2.09%) |
Nov 16, 2012 | 35.30 | 36.18 | 34.99 | 36.03 | 6,354,534 | +0.89(+2.54%) |
Nov 15, 2012 | 35.00 | 35.21 | 34.82 | 35.14 | 4,555,475 | +0.26(+0.75%) |
Nov 14, 2012 | 35.63 | 35.91 | 34.79 | 34.87 | 5,558,920 | -0.36(-1.01%) |
Nov 13, 2012 | 35.00 | 35.62 | 34.72 | 35.23 | 4,175,779 | -0.14(-0.40%) |
Nov 12, 2012 | 35.37 | 35.66 | 34.89 | 35.37 | 4,839,425 | +0.13(+0.38%) |
Nov 09, 2012 | 35.56 | 36.03 | 35.21 | 35.24 | 6,532,478 | -0.53(-1.49%) |
Nov 08, 2012 | 36.52 | 36.64 | 35.58 | 35.77 | 8,849,581 | -0.81(-2.21%) |
Nov 07, 2012 | 36.43 | 36.89 | 36.41 | 36.58 | 5,674,755 | -0.30(-0.81%) |
Nov 06, 2012 | 36.33 | 37.22 | 36.33 | 36.88 | 3,994,619 | +0.66(+1.81%) |
Nov 05, 2012 | 36.67 | 36.67 | 35.80 | 36.23 | 6,749,036 | -0.38(-1.03%) |
Nov 02, 2012 | 36.74 | 37.06 | 36.42 | 36.60 | 7,033,499 | +0.09(+0.26%) |