Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 43.65 | 44.10 | 43.16 | 43.29 | 1,823,645 | -0.49(-1.12%) |
Jan 30, 2013 | 44.14 | 44.29 | 43.73 | 43.78 | 967,325 | -0.32(-0.72%) |
Jan 29, 2013 | 44.17 | 44.45 | 44.00 | 44.09 | 1,571,582 | -0.16(-0.35%) |
Jan 28, 2013 | 44.04 | 44.29 | 43.65 | 44.25 | 1,299,932 | +0.52(+1.20%) |
Jan 25, 2013 | 42.83 | 43.82 | 42.72 | 43.73 | 1,352,122 | +1.12(+2.63%) |
Jan 24, 2013 | 42.32 | 42.80 | 42.25 | 42.61 | 851,821 | +0.27(+0.64%) |
Jan 23, 2013 | 42.47 | 42.51 | 42.06 | 42.34 | 890,843 | -0.24(-0.56%) |
Jan 22, 2013 | 42.15 | 42.76 | 42.03 | 42.58 | 1,379,806 | +0.38(+0.89%) |
Jan 18, 2013 | 42.54 | 42.54 | 42.07 | 42.20 | 695,009 | -0.16(-0.37%) |
Jan 17, 2013 | 41.94 | 42.36 | 41.90 | 42.36 | 731,433 | +0.56(+1.33%) |
Jan 16, 2013 | 41.91 | 42.14 | 41.78 | 41.80 | 616,727 | -0.18(-0.43%) |
Jan 15, 2013 | 41.40 | 42.13 | 41.34 | 41.98 | 677,125 | +0.33(+0.78%) |
Jan 14, 2013 | 41.66 | 41.81 | 41.32 | 41.65 | 508,532 | -0.06(-0.14%) |
Jan 11, 2013 | 41.56 | 41.83 | 41.43 | 41.71 | 609,127 | +0.07(+0.16%) |
Jan 10, 2013 | 41.74 | 41.84 | 41.34 | 41.64 | 735,324 | +0.07(+0.18%) |
Jan 09, 2013 | 41.28 | 41.61 | 41.01 | 41.57 | 814,712 | +0.58(+1.41%) |
Jan 08, 2013 | 41.13 | 41.38 | 40.80 | 40.99 | 991,678 | -0.13(-0.32%) |
Jan 07, 2013 | 41.25 | 41.51 | 40.86 | 41.12 | 1,139,457 | -0.35(-0.85%) |
Jan 04, 2013 | 41.29 | 41.62 | 41.06 | 41.47 | 726,713 | +0.33(+0.81%) |
Jan 03, 2013 | 40.97 | 41.41 | 40.86 | 41.14 | 1,225,637 | +0.15(+0.36%) |
Jan 02, 2013 | 40.88 | 40.99 | 40.08 | 40.99 | 1,303,761 | +0.91(+2.28%) |
Dec 31, 2012 | 39.08 | 40.15 | 38.97 | 40.08 | 713,741 | +0.82(+2.08%) |
Dec 28, 2012 | 39.46 | 39.50 | 39.15 | 39.26 | 651,191 | -0.58(-1.46%) |
Dec 27, 2012 | 39.75 | 39.96 | 39.35 | 39.84 | 978,085 | +0.14(+0.35%) |
Dec 26, 2012 | 39.68 | 40.22 | 39.63 | 39.70 | 464,742 | +0.00(+0.00%) |
Dec 24, 2012 | 39.59 | 39.86 | 39.27 | 39.70 | 246,041 | -0.06(-0.14%) |
Dec 21, 2012 | 39.51 | 39.82 | 39.21 | 39.76 | 1,460,307 | -0.40(-1.00%) |
Dec 20, 2012 | 39.91 | 40.29 | 39.70 | 40.16 | 1,205,502 | +0.24(+0.59%) |
Dec 19, 2012 | 40.44 | 40.58 | 39.91 | 39.92 | 1,005,934 | -0.43(-1.07%) |
Dec 18, 2012 | 40.13 | 40.71 | 40.09 | 40.35 | 1,180,047 | +0.21(+0.53%) |
Dec 17, 2012 | 40.10 | 40.28 | 39.95 | 40.14 | 1,061,836 | +0.29(+0.72%) |
Dec 14, 2012 | 39.77 | 40.37 | 39.74 | 39.86 | 1,141,980 | -0.07(-0.18%) |
Dec 13, 2012 | 39.94 | 40.22 | 39.60 | 39.93 | 2,122,707 | -0.23(-0.57%) |
Dec 12, 2012 | 39.53 | 40.49 | 39.41 | 40.16 | 1,838,216 | +0.88(+2.25%) |
Dec 11, 2012 | 37.93 | 39.60 | 37.47 | 39.28 | 2,796,595 | +1.32(+3.49%) |
Dec 10, 2012 | 37.90 | 38.15 | 37.65 | 37.95 | 1,638,677 | -0.11(-0.28%) |
Dec 07, 2012 | 37.89 | 38.22 | 37.80 | 38.06 | 1,127,175 | +0.26(+0.69%) |
Dec 06, 2012 | 38.08 | 38.12 | 37.58 | 37.80 | 1,266,809 | -0.25(-0.67%) |
Dec 05, 2012 | 37.72 | 38.35 | 37.66 | 38.05 | 794,683 | +0.36(+0.95%) |
Dec 04, 2012 | 37.19 | 37.80 | 36.99 | 37.69 | 737,567 | +0.00(+0.00%) |
Nov 30, 2012 | 38.05 | 38.16 | 37.45 | 37.69 | 1,120,510 | -0.32(-0.84%) |
Nov 29, 2012 | 37.86 | 38.19 | 37.72 | 38.01 | 1,081,867 | +0.33(+0.89%) |
Nov 28, 2012 | 37.05 | 37.69 | 36.78 | 37.68 | 1,408,166 | +0.56(+1.50%) |
Nov 27, 2012 | 36.77 | 37.49 | 36.55 | 37.12 | 1,160,791 | +0.30(+0.82%) |
Nov 26, 2012 | 37.12 | 37.24 | 36.48 | 36.82 | 1,256,428 | -0.43(-1.16%) |
Nov 23, 2012 | 36.69 | 37.42 | 36.56 | 37.25 | 746,527 | +0.82(+2.24%) |
Nov 21, 2012 | 36.18 | 36.59 | 35.94 | 36.43 | 858,062 | +0.05(+0.13%) |
Nov 20, 2012 | 36.26 | 36.56 | 35.98 | 36.38 | 1,205,739 | +0.05(+0.13%) |
Nov 19, 2012 | 35.72 | 36.59 | 35.64 | 36.34 | 1,932,425 | +1.05(+2.96%) |
Nov 16, 2012 | 35.42 | 35.53 | 34.94 | 35.29 | 2,652,284 | +0.01(+0.02%) |
Nov 15, 2012 | 35.35 | 35.75 | 34.69 | 35.28 | 2,561,117 | -0.14(-0.39%) |
Nov 14, 2012 | 36.85 | 36.92 | 35.32 | 35.42 | 1,886,707 | -1.16(-3.17%) |
Nov 13, 2012 | 36.30 | 37.23 | 35.95 | 36.58 | 1,690,859 | -0.03(-0.09%) |
Nov 12, 2012 | 36.24 | 37.04 | 36.21 | 36.61 | 1,314,222 | +0.42(+1.15%) |
Nov 09, 2012 | 36.12 | 36.50 | 35.96 | 36.20 | 975,152 | +0.04(+0.11%) |
Nov 08, 2012 | 36.59 | 36.69 | 35.98 | 36.16 | 1,239,938 | -0.56(-1.53%) |
Nov 07, 2012 | 37.15 | 37.28 | 36.61 | 36.72 | 1,795,622 | -0.96(-2.54%) |
Nov 06, 2012 | 37.64 | 37.94 | 37.57 | 37.68 | 1,193,638 | +0.16(+0.41%) |
Nov 05, 2012 | 37.29 | 37.68 | 37.16 | 37.52 | 1,330,820 | +0.13(+0.35%) |
Nov 02, 2012 | 38.59 | 38.59 | 37.33 | 37.39 | 1,510,948 | -0.98(-2.55%) |