Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 43.00 | 43.29 | 42.85 | 43.07 | 4,802,080 | -0.05(-0.12%) |
Jan 30, 2013 | 43.72 | 43.77 | 43.01 | 43.12 | 4,877,527 | -0.72(-1.64%) |
Jan 29, 2013 | 43.00 | 44.12 | 42.76 | 43.84 | 5,835,416 | +0.21(+0.48%) |
Jan 28, 2013 | 43.72 | 44.15 | 43.39 | 43.63 | 4,968,077 | +0.12(+0.28%) |
Jan 25, 2013 | 43.76 | 43.85 | 43.45 | 43.51 | 4,530,357 | +0.03(+0.07%) |
Jan 24, 2013 | 43.49 | 43.94 | 43.42 | 43.48 | 4,008,935 | +0.03(+0.07%) |
Jan 23, 2013 | 43.31 | 43.48 | 42.99 | 43.45 | 4,144,948 | +0.04(+0.10%) |
Jan 22, 2013 | 43.39 | 43.66 | 43.26 | 43.41 | 5,777,979 | -0.08(-0.18%) |
Jan 18, 2013 | 43.85 | 43.85 | 42.90 | 43.49 | 5,193,022 | -0.14(-0.33%) |
Jan 17, 2013 | 43.40 | 43.83 | 43.13 | 43.63 | 3,840,146 | +0.46(+1.07%) |
Jan 16, 2013 | 42.98 | 43.28 | 42.81 | 43.17 | 3,280,203 | +0.06(+0.13%) |
Jan 15, 2013 | 42.71 | 43.14 | 42.56 | 43.11 | 3,622,553 | +0.29(+0.67%) |
Jan 14, 2013 | 42.95 | 43.08 | 42.76 | 42.83 | 3,375,816 | -0.14(-0.32%) |
Jan 11, 2013 | 43.06 | 43.16 | 42.78 | 42.96 | 4,237,102 | -0.15(-0.35%) |
Jan 10, 2013 | 43.09 | 43.11 | 42.59 | 43.11 | 4,042,796 | +0.14(+0.32%) |
Jan 09, 2013 | 43.12 | 43.48 | 42.65 | 42.98 | 10,191,782 | +1.52(+3.68%) |
Jan 08, 2013 | 41.60 | 41.96 | 41.36 | 41.45 | 3,836,200 | -0.29(-0.71%) |
Jan 07, 2013 | 42.98 | 43.03 | 41.55 | 41.75 | 6,214,295 | +0.00(+0.00%) |
Jan 04, 2013 | 41.71 | 42.04 | 41.50 | 41.75 | 4,976,060 | +0.04(+0.10%) |
Jan 03, 2013 | 41.22 | 41.96 | 41.22 | 41.70 | 7,068,031 | +0.40(+0.96%) |
Jan 02, 2013 | 40.70 | 41.31 | 40.13 | 41.31 | 5,410,294 | +1.18(+2.95%) |
Dec 31, 2012 | 39.41 | 40.21 | 39.22 | 40.13 | 3,363,138 | +0.59(+1.48%) |
Dec 28, 2012 | 39.76 | 39.97 | 39.48 | 39.54 | 2,326,897 | -0.55(-1.36%) |
Dec 27, 2012 | 39.94 | 40.24 | 39.64 | 40.09 | 2,549,408 | +0.09(+0.22%) |
Dec 26, 2012 | 40.21 | 40.38 | 39.91 | 40.00 | 2,150,632 | -0.20(-0.50%) |
Dec 24, 2012 | 40.24 | 40.39 | 40.04 | 40.20 | 886,796 | -0.09(-0.21%) |
Dec 21, 2012 | 40.05 | 40.41 | 39.91 | 40.29 | 4,838,099 | -0.32(-0.78%) |
Dec 20, 2012 | 40.11 | 40.66 | 40.07 | 40.61 | 4,464,143 | +0.60(+1.49%) |
Dec 19, 2012 | 40.46 | 40.53 | 40.00 | 40.01 | 4,789,574 | -0.47(-1.17%) |
Dec 18, 2012 | 39.77 | 40.54 | 39.71 | 40.48 | 4,448,234 | +0.67(+1.68%) |
Dec 17, 2012 | 39.35 | 39.83 | 39.30 | 39.81 | 4,651,690 | +0.63(+1.61%) |
Dec 14, 2012 | 39.37 | 39.51 | 39.16 | 39.18 | 3,354,394 | -0.27(-0.67%) |
Dec 13, 2012 | 39.23 | 39.68 | 39.05 | 39.45 | 5,657,737 | +0.16(+0.40%) |
Dec 12, 2012 | 38.69 | 39.66 | 38.46 | 39.29 | 6,645,711 | +0.84(+2.18%) |
Dec 11, 2012 | 38.49 | 38.79 | 38.35 | 38.45 | 4,312,577 | +0.09(+0.22%) |
Dec 10, 2012 | 38.45 | 38.49 | 38.25 | 38.37 | 3,625,330 | -0.06(-0.17%) |
Dec 07, 2012 | 38.39 | 38.54 | 38.03 | 38.43 | 2,633,388 | +0.31(+0.81%) |
Dec 06, 2012 | 38.17 | 38.35 | 37.99 | 38.12 | 3,823,304 | -0.20(-0.52%) |
Dec 05, 2012 | 38.38 | 38.67 | 37.94 | 38.32 | 4,191,787 | +0.07(+0.19%) |
Dec 04, 2012 | 38.41 | 38.52 | 38.12 | 38.25 | 4,009,740 | -0.52(-1.33%) |
Nov 30, 2012 | 38.54 | 38.84 | 38.38 | 38.77 | 4,900,186 | +0.24(+0.62%) |
Nov 29, 2012 | 38.16 | 38.63 | 38.07 | 38.53 | 5,305,415 | +0.60(+1.59%) |
Nov 28, 2012 | 37.55 | 38.02 | 37.39 | 37.93 | 6,980,975 | +0.42(+1.13%) |
Nov 27, 2012 | 37.86 | 37.92 | 37.44 | 37.50 | 6,313,494 | -0.34(-0.91%) |
Nov 26, 2012 | 38.10 | 38.18 | 37.77 | 37.85 | 4,233,332 | -0.57(-1.50%) |
Nov 23, 2012 | 38.17 | 38.43 | 38.10 | 38.42 | 1,435,746 | +0.32(+0.85%) |
Nov 21, 2012 | 37.84 | 38.39 | 37.72 | 38.10 | 3,506,872 | +0.29(+0.76%) |
Nov 20, 2012 | 37.78 | 37.81 | 37.49 | 37.81 | 4,073,125 | -0.19(-0.49%) |
Nov 19, 2012 | 37.66 | 38.00 | 37.61 | 38.00 | 4,011,656 | +0.65(+1.75%) |
Nov 16, 2012 | 37.15 | 37.48 | 36.97 | 37.35 | 6,321,734 | +0.29(+0.79%) |
Nov 15, 2012 | 36.92 | 37.15 | 36.87 | 37.05 | 5,400,307 | +0.12(+0.33%) |
Nov 14, 2012 | 37.56 | 37.68 | 36.88 | 36.93 | 6,608,436 | -0.50(-1.34%) |
Nov 13, 2012 | 37.18 | 37.75 | 37.13 | 37.43 | 4,168,679 | +0.03(+0.08%) |
Nov 12, 2012 | 37.40 | 37.63 | 37.27 | 37.40 | 2,522,968 | +0.04(+0.10%) |
Nov 09, 2012 | 37.15 | 37.69 | 37.10 | 37.37 | 3,959,074 | +0.11(+0.29%) |
Nov 08, 2012 | 37.35 | 37.55 | 37.25 | 37.26 | 5,402,954 | -0.07(-0.19%) |
Nov 07, 2012 | 37.52 | 37.59 | 37.23 | 37.33 | 5,399,373 | -0.60(-1.57%) |
Nov 06, 2012 | 37.70 | 38.15 | 37.50 | 37.93 | 4,498,209 | +0.43(+1.15%) |
Nov 05, 2012 | 37.30 | 37.65 | 37.21 | 37.50 | 7,741,871 | +0.18(+0.48%) |
Nov 02, 2012 | 37.87 | 38.09 | 37.29 | 37.32 | 8,424,058 | -0.25(-0.67%) |