Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 37.90 | 38.10 | 37.73 | 38.06 | 1,010,097 | +0.07(+0.17%) |
Jan 30, 2013 | 38.34 | 38.35 | 37.93 | 38.00 | 836,286 | -0.34(-0.90%) |
Jan 29, 2013 | 37.99 | 38.34 | 37.91 | 38.34 | 1,012,136 | +0.28(+0.73%) |
Jan 28, 2013 | 38.29 | 38.38 | 37.90 | 38.06 | 963,531 | -0.07(-0.19%) |
Jan 25, 2013 | 38.50 | 38.58 | 37.82 | 38.13 | 1,999,034 | -0.03(-0.07%) |
Jan 24, 2013 | 36.83 | 38.27 | 36.66 | 38.16 | 2,763,624 | +1.30(+3.53%) |
Jan 23, 2013 | 36.83 | 37.04 | 36.78 | 36.86 | 888,595 | -0.12(-0.33%) |
Jan 22, 2013 | 36.55 | 37.07 | 36.52 | 36.98 | 1,308,967 | +0.44(+1.19%) |
Jan 18, 2013 | 36.31 | 36.57 | 36.08 | 36.55 | 588,374 | +0.20(+0.54%) |
Jan 17, 2013 | 35.92 | 36.38 | 35.79 | 36.35 | 987,225 | +0.60(+1.69%) |
Jan 16, 2013 | 35.77 | 35.96 | 35.58 | 35.75 | 1,151,475 | -0.03(-0.08%) |
Jan 15, 2013 | 35.58 | 35.86 | 35.51 | 35.78 | 939,208 | -0.06(-0.18%) |
Jan 14, 2013 | 35.99 | 36.19 | 35.77 | 35.84 | 653,084 | -0.16(-0.44%) |
Jan 11, 2013 | 36.02 | 36.18 | 35.84 | 36.00 | 1,300,221 | -0.02(-0.05%) |
Jan 10, 2013 | 36.01 | 36.12 | 35.54 | 36.02 | 1,343,918 | +0.04(+0.10%) |
Jan 09, 2013 | 35.83 | 36.10 | 35.71 | 35.98 | 583,237 | +0.19(+0.54%) |
Jan 08, 2013 | 35.70 | 36.05 | 35.47 | 35.79 | 901,809 | -0.05(-0.13%) |
Jan 07, 2013 | 35.98 | 36.04 | 35.66 | 35.83 | 928,680 | -0.31(-0.85%) |
Jan 04, 2013 | 35.86 | 36.18 | 35.63 | 36.14 | 1,043,910 | +0.42(+1.17%) |
Jan 03, 2013 | 35.84 | 36.07 | 35.59 | 35.72 | 916,802 | -0.17(-0.47%) |
Jan 02, 2013 | 35.95 | 35.97 | 35.28 | 35.89 | 1,357,441 | +1.02(+2.93%) |
Dec 31, 2012 | 34.34 | 34.93 | 34.23 | 34.87 | 826,095 | +0.44(+1.27%) |
Dec 28, 2012 | 34.41 | 34.77 | 34.39 | 34.43 | 647,742 | -0.21(-0.62%) |
Dec 27, 2012 | 34.33 | 34.79 | 34.16 | 34.64 | 810,113 | +0.32(+0.92%) |
Dec 26, 2012 | 34.77 | 34.88 | 34.31 | 34.33 | 646,647 | -0.45(-1.28%) |
Dec 24, 2012 | 34.54 | 34.82 | 34.43 | 34.77 | 270,694 | +0.10(+0.29%) |
Dec 21, 2012 | 34.29 | 34.82 | 34.28 | 34.67 | 1,549,108 | -0.29(-0.82%) |
Dec 20, 2012 | 34.93 | 35.03 | 34.63 | 34.96 | 911,133 | +0.10(+0.29%) |
Dec 19, 2012 | 35.13 | 35.28 | 34.79 | 34.86 | 1,646,656 | -0.18(-0.50%) |
Dec 18, 2012 | 34.87 | 35.20 | 34.77 | 35.03 | 1,193,243 | +0.27(+0.77%) |
Dec 17, 2012 | 34.55 | 34.78 | 34.30 | 34.76 | 1,013,183 | +0.11(+0.32%) |
Dec 14, 2012 | 34.71 | 34.81 | 34.52 | 34.65 | 965,389 | -0.14(-0.40%) |
Dec 13, 2012 | 35.04 | 35.22 | 34.75 | 34.79 | 1,053,831 | -0.26(-0.74%) |
Dec 12, 2012 | 35.01 | 35.28 | 34.92 | 35.05 | 984,777 | +0.21(+0.61%) |
Dec 11, 2012 | 35.48 | 35.48 | 34.84 | 34.84 | 1,351,677 | -0.46(-1.31%) |
Dec 10, 2012 | 35.14 | 35.37 | 34.97 | 35.30 | 1,093,956 | +0.27(+0.77%) |
Dec 07, 2012 | 34.93 | 35.03 | 34.46 | 35.03 | 792,387 | +0.18(+0.51%) |
Dec 06, 2012 | 35.04 | 35.06 | 34.73 | 34.86 | 1,093,783 | -0.16(-0.45%) |
Dec 05, 2012 | 34.69 | 35.14 | 34.46 | 35.01 | 1,046,852 | +0.45(+1.29%) |
Dec 04, 2012 | 34.55 | 34.78 | 34.30 | 34.57 | 835,365 | -0.04(-0.11%) |
Nov 30, 2012 | 34.51 | 34.65 | 34.25 | 34.61 | 1,121,702 | +0.17(+0.48%) |
Nov 29, 2012 | 34.53 | 34.55 | 34.04 | 34.44 | 828,331 | +0.09(+0.27%) |
Nov 28, 2012 | 33.74 | 34.35 | 33.71 | 34.35 | 781,107 | +0.37(+1.09%) |
Nov 27, 2012 | 34.40 | 34.48 | 33.95 | 33.98 | 999,892 | -0.56(-1.61%) |
Nov 26, 2012 | 34.20 | 34.67 | 33.98 | 34.53 | 870,012 | -0.01(-0.03%) |
Nov 23, 2012 | 34.26 | 34.66 | 34.15 | 34.54 | 384,854 | +0.49(+1.44%) |
Nov 21, 2012 | 34.11 | 34.22 | 33.88 | 34.05 | 589,663 | -0.02(-0.05%) |
Nov 20, 2012 | 33.63 | 34.11 | 33.28 | 34.07 | 1,326,793 | +0.41(+1.21%) |
Nov 19, 2012 | 32.99 | 33.67 | 32.84 | 33.66 | 1,109,749 | +0.98(+3.01%) |
Nov 16, 2012 | 32.46 | 32.73 | 32.13 | 32.68 | 945,055 | +0.21(+0.66%) |
Nov 15, 2012 | 32.86 | 33.13 | 32.31 | 32.46 | 1,077,315 | -0.53(-1.60%) |
Nov 14, 2012 | 33.40 | 33.66 | 32.84 | 32.99 | 1,429,702 | -0.39(-1.17%) |
Nov 13, 2012 | 33.20 | 33.65 | 33.15 | 33.38 | 625,493 | -0.05(-0.14%) |
Nov 12, 2012 | 33.50 | 33.62 | 33.39 | 33.43 | 375,369 | +0.02(+0.06%) |
Nov 09, 2012 | 33.19 | 33.64 | 33.19 | 33.41 | 936,887 | +0.03(+0.08%) |
Nov 08, 2012 | 33.43 | 33.71 | 33.37 | 33.38 | 1,421,155 | -0.08(-0.25%) |
Nov 07, 2012 | 33.33 | 33.78 | 33.08 | 33.47 | 1,164,850 | -0.45(-1.31%) |
Nov 06, 2012 | 34.02 | 34.15 | 33.83 | 33.91 | 1,209,125 | -0.07(-0.22%) |
Nov 05, 2012 | 33.93 | 34.06 | 33.65 | 33.99 | 1,252,084 | +0.06(+0.16%) |
Nov 02, 2012 | 34.59 | 34.59 | 33.86 | 33.93 | 1,240,948 | -0.47(-1.37%) |