Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 40.33 | 40.41 | 39.94 | 40.24 | 59,768 | +0.05(+0.13%) |
Jan 30, 2013 | 40.26 | 40.34 | 39.96 | 40.19 | 38,236 | -0.11(-0.27%) |
Jan 29, 2013 | 40.12 | 40.36 | 39.96 | 40.30 | 15,603 | +0.41(+1.04%) |
Jan 28, 2013 | 40.34 | 40.34 | 39.88 | 39.88 | 19,449 | -0.30(-0.74%) |
Jan 25, 2013 | 40.38 | 40.38 | 40.02 | 40.18 | 41,328 | -0.24(-0.60%) |
Jan 24, 2013 | 40.67 | 41.09 | 40.39 | 40.42 | 25,094 | +0.00(+0.00%) |
Jan 23, 2013 | 40.44 | 40.80 | 40.39 | 40.42 | 40,475 | -0.24(-0.58%) |
Jan 22, 2013 | 40.56 | 40.70 | 40.50 | 40.66 | 28,095 | +0.00(+0.00%) |
Jan 18, 2013 | 40.55 | 40.66 | 40.55 | 40.66 | 10,484 | +0.11(+0.27%) |
Jan 17, 2013 | 40.31 | 40.56 | 40.31 | 40.55 | 25,199 | +0.29(+0.72%) |
Jan 16, 2013 | 40.11 | 40.46 | 40.11 | 40.26 | 6,248 | -0.08(-0.20%) |
Jan 15, 2013 | 40.31 | 40.48 | 40.31 | 40.34 | 9,748 | -0.09(-0.22%) |
Jan 14, 2013 | 40.34 | 40.43 | 40.32 | 40.43 | 44,186 | +0.08(+0.20%) |
Jan 11, 2013 | 40.97 | 40.97 | 40.02 | 40.35 | 51,151 | -0.28(-0.69%) |
Jan 10, 2013 | 40.50 | 40.63 | 40.50 | 40.63 | 48,199 | +0.30(+0.73%) |
Jan 09, 2013 | 40.25 | 40.44 | 40.21 | 40.33 | 95,661 | +0.19(+0.48%) |
Jan 08, 2013 | 40.14 | 40.27 | 39.96 | 40.14 | 27,239 | -0.43(-1.06%) |
Jan 07, 2013 | 40.36 | 40.57 | 40.36 | 40.57 | 21,933 | -0.13(-0.31%) |
Jan 04, 2013 | 41.32 | 41.32 | 40.20 | 40.70 | 60,967 | -0.34(-0.83%) |
Jan 03, 2013 | 40.63 | 41.12 | 40.52 | 41.04 | 27,044 | +0.44(+1.09%) |
Jan 02, 2013 | 40.49 | 40.59 | 39.87 | 40.59 | 21,798 | +0.72(+1.82%) |
Dec 31, 2012 | 39.50 | 39.87 | 39.44 | 39.87 | 32,162 | +0.64(+1.62%) |
Dec 28, 2012 | 39.66 | 39.66 | 39.23 | 39.23 | 25,411 | +0.16(+0.40%) |
Dec 27, 2012 | 39.09 | 39.11 | 38.95 | 39.08 | 15,585 | -0.05(-0.13%) |
Dec 26, 2012 | 39.13 | 39.13 | 39.13 | 39.13 | 4,543 | +0.21(+0.53%) |
Dec 24, 2012 | 38.91 | 39.06 | 38.91 | 38.92 | 12,049 | +0.00(+0.00%) |
Dec 21, 2012 | 38.89 | 39.72 | 38.86 | 38.92 | 30,421 | -0.38(-0.98%) |
Dec 20, 2012 | 39.22 | 39.31 | 39.20 | 39.31 | 47,032 | +0.25(+0.64%) |
Dec 19, 2012 | 39.26 | 39.26 | 39.06 | 39.06 | 48,666 | -0.16(-0.41%) |
Dec 18, 2012 | 39.09 | 39.24 | 39.09 | 39.22 | 35,624 | +0.19(+0.49%) |
Dec 17, 2012 | 38.74 | 39.08 | 38.74 | 39.03 | 34,862 | +0.17(+0.44%) |
Dec 14, 2012 | 38.85 | 38.89 | 38.77 | 38.86 | 38,634 | +0.00(+0.00%) |
Dec 13, 2012 | 38.67 | 38.86 | 38.61 | 38.86 | 11,788 | +0.13(+0.32%) |
Dec 12, 2012 | 38.71 | 38.95 | 38.67 | 38.73 | 17,919 | +0.15(+0.38%) |
Dec 11, 2012 | 38.66 | 38.66 | 38.55 | 38.58 | 6,844 | +0.08(+0.21%) |
Dec 10, 2012 | 38.43 | 38.50 | 38.43 | 38.50 | 26,431 | +0.16(+0.42%) |
Dec 07, 2012 | 38.24 | 38.34 | 38.24 | 38.34 | 14,243 | +0.07(+0.17%) |
Dec 06, 2012 | 38.27 | 38.27 | 38.27 | 38.27 | 3,723 | +0.22(+0.58%) |
Dec 05, 2012 | 38.06 | 38.11 | 38.02 | 38.05 | 30,835 | +0.35(+0.94%) |
Dec 04, 2012 | 37.66 | 37.70 | 37.64 | 37.70 | 15,015 | +0.16(+0.43%) |
Nov 30, 2012 | 37.96 | 37.96 | 37.44 | 37.54 | 2,560 | +0.05(+0.14%) |
Nov 29, 2012 | 37.34 | 37.48 | 37.34 | 37.48 | 19,029 | +0.19(+0.52%) |
Nov 28, 2012 | 37.03 | 37.34 | 37.03 | 37.29 | 8,502 | +0.21(+0.58%) |
Nov 27, 2012 | 37.26 | 37.41 | 37.08 | 37.08 | 23,579 | -0.14(-0.38%) |
Nov 26, 2012 | 37.25 | 37.25 | 37.19 | 37.22 | 7,988 | +0.32(+0.86%) |
Nov 21, 2012 | 36.75 | 36.90 | 36.90 | 36.90 | 21,121 | +0.15(+0.40%) |
Nov 20, 2012 | 37.08 | 37.08 | 36.75 | 36.75 | 3,114 | -0.09(-0.24%) |
Nov 19, 2012 | 36.79 | 36.84 | 36.79 | 36.84 | 5,686 | +0.47(+1.29%) |
Nov 16, 2012 | 36.37 | 36.37 | 36.37 | 36.37 | 10,966 | -0.07(-0.19%) |
Nov 15, 2012 | 36.39 | 36.44 | 36.38 | 36.44 | 7,108 | +0.10(+0.26%) |
Nov 14, 2012 | 36.75 | 36.75 | 36.35 | 36.35 | 6,634 | -0.51(-1.38%) |
Nov 13, 2012 | 36.89 | 36.94 | 36.86 | 36.86 | 21,046 | -0.38(-1.01%) |
Nov 12, 2012 | 37.08 | 37.23 | 37.08 | 37.23 | 1,624 | +0.07(+0.18%) |
Nov 09, 2012 | 37.24 | 37.24 | 37.17 | 37.17 | 17,445 | +0.13(+0.36%) |
Nov 08, 2012 | 37.16 | 37.21 | 37.03 | 37.03 | 11,440 | -0.26(-0.69%) |
Nov 07, 2012 | 37.28 | 37.29 | 36.95 | 37.29 | 47,691 | -0.41(-1.08%) |
Nov 06, 2012 | 37.70 | 37.70 | 37.70 | 37.70 | 14,279 | +0.19(+0.51%) |
Nov 05, 2012 | 37.46 | 37.61 | 37.46 | 37.51 | 7,345 | +0.21(+0.55%) |
Nov 02, 2012 | 37.45 | 37.45 | 37.30 | 37.30 | 15,644 | -0.34(-0.90%) |