Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 42.57 | 43.01 | 42.10 | 42.21 | 1,869,934 | -0.48(-1.12%) |
Jan 30, 2013 | 43.04 | 43.19 | 42.64 | 42.69 | 991,878 | -0.31(-0.72%) |
Jan 29, 2013 | 43.07 | 43.35 | 42.91 | 43.00 | 1,611,473 | -0.15(-0.35%) |
Jan 28, 2013 | 42.95 | 43.19 | 42.57 | 43.15 | 1,332,927 | +0.51(+1.20%) |
Jan 25, 2013 | 41.77 | 42.73 | 41.66 | 42.64 | 1,386,442 | +1.09(+2.63%) |
Jan 24, 2013 | 41.27 | 41.74 | 41.20 | 41.55 | 873,443 | +0.26(+0.64%) |
Jan 23, 2013 | 41.42 | 41.46 | 41.02 | 41.29 | 913,455 | -0.23(-0.56%) |
Jan 22, 2013 | 41.11 | 41.70 | 40.99 | 41.52 | 1,414,829 | +0.37(+0.89%) |
Jan 18, 2013 | 41.49 | 41.49 | 41.03 | 41.16 | 712,650 | -0.15(-0.37%) |
Jan 17, 2013 | 40.90 | 41.31 | 40.86 | 41.31 | 749,998 | +0.54(+1.33%) |
Jan 16, 2013 | 40.87 | 41.10 | 40.74 | 40.77 | 632,381 | -0.18(-0.43%) |
Jan 15, 2013 | 40.37 | 41.08 | 40.32 | 40.94 | 694,313 | +0.32(+0.78%) |
Jan 14, 2013 | 40.63 | 40.77 | 40.30 | 40.62 | 521,440 | -0.06(-0.14%) |
Jan 11, 2013 | 40.53 | 40.80 | 40.41 | 40.68 | 624,588 | +0.06(+0.16%) |
Jan 10, 2013 | 40.71 | 40.80 | 40.32 | 40.61 | 753,988 | +0.07(+0.18%) |
Jan 09, 2013 | 40.26 | 40.58 | 39.99 | 40.54 | 835,392 | +0.57(+1.41%) |
Jan 08, 2013 | 40.11 | 40.35 | 39.79 | 39.98 | 1,016,850 | -0.13(-0.32%) |
Jan 07, 2013 | 40.23 | 40.48 | 39.85 | 40.10 | 1,168,379 | -0.34(-0.85%) |
Jan 04, 2013 | 40.26 | 40.59 | 40.05 | 40.45 | 745,159 | +0.33(+0.81%) |
Jan 03, 2013 | 39.95 | 40.38 | 39.85 | 40.12 | 1,256,747 | +0.14(+0.36%) |
Jan 02, 2013 | 39.87 | 39.98 | 39.08 | 39.98 | 1,336,854 | +0.89(+2.28%) |
Dec 31, 2012 | 38.11 | 39.16 | 38.01 | 39.08 | 731,858 | +0.80(+2.08%) |
Dec 28, 2012 | 38.49 | 38.53 | 38.18 | 38.29 | 667,720 | -0.57(-1.46%) |
Dec 27, 2012 | 38.77 | 38.97 | 38.38 | 38.85 | 1,002,911 | +0.14(+0.35%) |
Dec 26, 2012 | 38.70 | 39.22 | 38.65 | 38.72 | 476,538 | +0.00(+0.00%) |
Dec 24, 2012 | 38.61 | 38.88 | 38.30 | 38.72 | 252,286 | -0.06(-0.14%) |
Dec 21, 2012 | 38.53 | 38.83 | 38.24 | 38.77 | 1,497,373 | -0.39(-1.00%) |
Dec 20, 2012 | 38.93 | 39.29 | 38.72 | 39.16 | 1,236,100 | +0.23(+0.59%) |
Dec 19, 2012 | 39.43 | 39.58 | 38.93 | 38.93 | 1,031,467 | -0.42(-1.07%) |
Dec 18, 2012 | 39.14 | 39.71 | 39.10 | 39.36 | 1,210,000 | +0.21(+0.53%) |
Dec 17, 2012 | 39.11 | 39.28 | 38.97 | 39.15 | 1,088,788 | +0.28(+0.72%) |
Dec 14, 2012 | 38.79 | 39.37 | 38.76 | 38.87 | 1,170,967 | -0.07(-0.18%) |
Dec 13, 2012 | 38.95 | 39.23 | 38.62 | 38.94 | 2,176,587 | -0.22(-0.57%) |
Dec 12, 2012 | 38.55 | 39.49 | 38.43 | 39.16 | 1,884,874 | +0.86(+2.25%) |
Dec 11, 2012 | 36.99 | 38.62 | 36.54 | 38.30 | 2,867,580 | +1.29(+3.49%) |
Dec 10, 2012 | 36.97 | 37.21 | 36.72 | 37.01 | 1,680,272 | -0.10(-0.28%) |
Dec 07, 2012 | 36.95 | 37.27 | 36.86 | 37.12 | 1,155,786 | +0.25(+0.69%) |
Dec 06, 2012 | 37.14 | 37.18 | 36.65 | 36.86 | 1,298,964 | -0.25(-0.67%) |
Dec 05, 2012 | 36.79 | 37.40 | 36.73 | 37.11 | 814,854 | +0.35(+0.95%) |
Dec 04, 2012 | 36.26 | 36.86 | 36.07 | 36.76 | 756,288 | +0.00(+0.00%) |
Nov 30, 2012 | 37.11 | 37.21 | 36.53 | 36.76 | 1,148,952 | -0.31(-0.84%) |
Nov 29, 2012 | 36.93 | 37.24 | 36.78 | 37.07 | 1,109,328 | +0.33(+0.89%) |
Nov 28, 2012 | 36.13 | 36.76 | 35.87 | 36.74 | 1,443,909 | +0.54(+1.50%) |
Nov 27, 2012 | 35.86 | 36.56 | 35.64 | 36.20 | 1,190,255 | +0.29(+0.82%) |
Nov 26, 2012 | 36.20 | 36.32 | 35.58 | 35.91 | 1,288,320 | -0.42(-1.16%) |
Nov 23, 2012 | 35.78 | 36.50 | 35.66 | 36.33 | 765,476 | +0.80(+2.24%) |
Nov 21, 2012 | 35.29 | 35.68 | 35.05 | 35.53 | 879,842 | +0.05(+0.13%) |
Nov 20, 2012 | 35.36 | 35.65 | 35.09 | 35.48 | 1,236,344 | +0.05(+0.13%) |
Nov 19, 2012 | 34.84 | 35.69 | 34.76 | 35.44 | 1,981,475 | +1.02(+2.96%) |
Nov 16, 2012 | 34.54 | 34.65 | 34.07 | 34.42 | 2,719,606 | +0.01(+0.02%) |
Nov 15, 2012 | 34.47 | 34.86 | 33.84 | 34.41 | 2,626,125 | -0.14(-0.39%) |
Nov 14, 2012 | 35.94 | 36.01 | 34.45 | 34.54 | 1,934,597 | -1.13(-3.17%) |
Nov 13, 2012 | 35.40 | 36.30 | 35.06 | 35.68 | 1,733,778 | -0.03(-0.09%) |
Nov 12, 2012 | 35.34 | 36.12 | 35.32 | 35.71 | 1,347,580 | +0.41(+1.15%) |
Nov 09, 2012 | 35.22 | 35.60 | 35.07 | 35.30 | 999,904 | +0.04(+0.11%) |
Nov 08, 2012 | 35.68 | 35.78 | 35.09 | 35.26 | 1,271,411 | -0.55(-1.53%) |
Nov 07, 2012 | 36.23 | 36.35 | 35.71 | 35.81 | 1,841,200 | -0.93(-2.54%) |
Nov 06, 2012 | 36.70 | 37.01 | 36.64 | 36.74 | 1,223,936 | +0.15(+0.41%) |
Nov 05, 2012 | 36.37 | 36.74 | 36.24 | 36.59 | 1,364,599 | +0.13(+0.35%) |
Nov 02, 2012 | 37.63 | 37.64 | 36.41 | 36.46 | 1,549,300 | -0.96(-2.55%) |