Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 39.93 | 40.29 | 39.55 | 39.65 | 330,352 | -0.61(-1.51%) |
Jan 30, 2013 | 39.90 | 40.48 | 39.90 | 40.25 | 428,236 | +0.48(+1.21%) |
Jan 29, 2013 | 38.81 | 39.79 | 38.65 | 39.77 | 346,582 | +1.16(+3.02%) |
Jan 28, 2013 | 38.12 | 38.70 | 37.95 | 38.61 | 476,680 | +0.19(+0.50%) |
Jan 25, 2013 | 39.06 | 39.06 | 37.90 | 38.41 | 423,409 | -0.70(-1.78%) |
Jan 24, 2013 | 39.88 | 39.91 | 38.86 | 39.11 | 492,518 | -0.92(-2.30%) |
Jan 23, 2013 | 40.50 | 40.90 | 39.87 | 40.03 | 435,272 | -0.76(-1.86%) |
Jan 22, 2013 | 41.07 | 41.35 | 40.51 | 40.79 | 330,823 | -0.32(-0.78%) |
Jan 18, 2013 | 41.99 | 41.99 | 41.07 | 41.11 | 250,073 | -0.74(-1.77%) |
Jan 17, 2013 | 41.80 | 42.13 | 41.46 | 41.85 | 192,692 | -0.07(-0.16%) |
Jan 16, 2013 | 41.89 | 42.12 | 41.79 | 41.92 | 164,429 | -0.19(-0.44%) |
Jan 15, 2013 | 41.79 | 42.24 | 41.70 | 42.10 | 151,149 | +0.29(+0.69%) |
Jan 14, 2013 | 41.88 | 42.18 | 41.74 | 41.81 | 145,887 | -0.02(-0.05%) |
Jan 11, 2013 | 42.03 | 42.06 | 41.51 | 41.83 | 194,198 | -0.10(-0.25%) |
Jan 10, 2013 | 42.22 | 42.38 | 41.64 | 41.94 | 283,127 | -0.06(-0.14%) |
Jan 09, 2013 | 42.18 | 42.39 | 41.83 | 42.00 | 150,631 | -0.08(-0.19%) |
Jan 08, 2013 | 41.84 | 42.19 | 41.67 | 42.08 | 188,089 | +0.39(+0.93%) |
Jan 07, 2013 | 41.99 | 42.03 | 41.64 | 41.69 | 243,365 | -0.36(-0.86%) |
Jan 04, 2013 | 41.55 | 42.12 | 41.34 | 42.06 | 269,004 | +0.22(+0.53%) |
Jan 03, 2013 | 43.36 | 43.36 | 41.67 | 41.83 | 314,016 | -1.33(-3.08%) |
Jan 02, 2013 | 43.65 | 43.65 | 43.10 | 43.16 | 395,996 | +0.74(+1.75%) |
Dec 31, 2012 | 41.93 | 42.85 | 41.93 | 42.42 | 353,670 | +0.36(+0.85%) |
Dec 28, 2012 | 42.19 | 42.52 | 41.96 | 42.06 | 244,829 | -0.20(-0.47%) |
Dec 27, 2012 | 41.92 | 42.62 | 41.76 | 42.26 | 301,995 | +0.57(+1.37%) |
Dec 26, 2012 | 42.15 | 42.46 | 41.67 | 41.69 | 82,978 | -0.33(-0.78%) |
Dec 24, 2012 | 42.02 | 42.16 | 41.82 | 42.02 | 63,160 | -0.20(-0.47%) |
Dec 21, 2012 | 41.31 | 42.35 | 41.29 | 42.22 | 324,581 | +0.56(+1.34%) |
Dec 20, 2012 | 41.83 | 42.33 | 41.36 | 41.66 | 508,088 | -0.48(-1.14%) |
Dec 19, 2012 | 42.71 | 42.89 | 42.09 | 42.15 | 369,462 | -0.85(-1.97%) |
Dec 18, 2012 | 43.48 | 43.59 | 42.48 | 42.99 | 300,708 | -0.38(-0.87%) |
Dec 17, 2012 | 43.24 | 43.42 | 42.61 | 43.37 | 251,241 | +0.16(+0.38%) |
Dec 14, 2012 | 42.65 | 43.36 | 42.65 | 43.21 | 216,945 | +0.42(+0.99%) |
Dec 13, 2012 | 43.08 | 43.18 | 42.48 | 42.78 | 533,191 | -0.61(-1.40%) |
Dec 12, 2012 | 42.27 | 43.53 | 42.16 | 43.39 | 350,947 | +1.39(+3.32%) |
Dec 11, 2012 | 42.09 | 42.44 | 41.77 | 42.00 | 196,069 | -0.09(-0.21%) |
Dec 10, 2012 | 41.88 | 42.32 | 41.65 | 42.09 | 178,542 | +0.43(+1.03%) |
Dec 07, 2012 | 41.68 | 41.93 | 41.39 | 41.66 | 162,021 | +0.33(+0.79%) |
Dec 06, 2012 | 40.88 | 41.63 | 40.88 | 41.33 | 267,551 | +0.27(+0.65%) |
Dec 05, 2012 | 41.28 | 41.40 | 40.71 | 41.06 | 290,411 | -0.18(-0.43%) |
Dec 04, 2012 | 40.53 | 41.26 | 40.47 | 41.24 | 325,922 | -0.52(-1.24%) |
Nov 30, 2012 | 41.75 | 42.20 | 41.54 | 41.76 | 256,033 | +0.04(+0.11%) |
Nov 29, 2012 | 42.51 | 42.51 | 41.66 | 41.72 | 267,817 | -0.33(-0.79%) |
Nov 28, 2012 | 41.50 | 42.38 | 41.50 | 42.05 | 360,395 | -0.19(-0.46%) |
Nov 27, 2012 | 43.07 | 43.07 | 42.18 | 42.24 | 267,016 | -0.47(-1.09%) |
Nov 26, 2012 | 43.16 | 43.22 | 42.20 | 42.71 | 267,396 | -0.65(-1.51%) |
Nov 23, 2012 | 43.10 | 43.42 | 42.54 | 43.36 | 174,638 | +0.10(+0.24%) |
Nov 21, 2012 | 42.67 | 43.44 | 42.53 | 43.26 | 279,516 | +0.68(+1.60%) |
Nov 20, 2012 | 43.05 | 43.46 | 42.44 | 42.58 | 359,680 | -0.46(-1.07%) |
Nov 19, 2012 | 42.76 | 43.21 | 42.26 | 43.04 | 339,278 | +1.30(+3.11%) |
Nov 16, 2012 | 42.18 | 42.71 | 41.37 | 41.74 | 330,377 | -0.49(-1.16%) |
Nov 15, 2012 | 42.96 | 43.07 | 41.34 | 42.23 | 498,169 | -0.88(-2.03%) |
Nov 14, 2012 | 44.43 | 44.45 | 43.01 | 43.10 | 333,368 | -1.04(-2.35%) |
Nov 13, 2012 | 43.96 | 44.65 | 43.88 | 44.14 | 284,163 | -0.13(-0.28%) |
Nov 12, 2012 | 44.09 | 44.99 | 43.99 | 44.27 | 292,700 | +0.31(+0.71%) |
Nov 09, 2012 | 44.65 | 44.65 | 43.84 | 43.96 | 353,919 | -0.57(-1.28%) |
Nov 08, 2012 | 43.63 | 44.74 | 43.36 | 44.53 | 536,858 | +0.66(+1.51%) |
Nov 07, 2012 | 43.24 | 44.03 | 42.77 | 43.87 | 689,310 | +1.97(+4.69%) |
Nov 06, 2012 | 42.29 | 42.32 | 41.63 | 41.90 | 406,666 | -0.31(-0.74%) |
Nov 05, 2012 | 42.29 | 42.61 | 42.00 | 42.21 | 137,266 | +0.13(+0.32%) |
Nov 02, 2012 | 42.93 | 42.95 | 41.92 | 42.08 | 244,396 | -0.97(-2.26%) |