Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 39.57 | 39.67 | 39.02 | 39.34 | 6,142,351 | -0.39(-0.97%) |
Jan 30, 2013 | 39.19 | 40.18 | 39.18 | 39.73 | 11,246,825 | +0.54(+1.39%) |
Jan 29, 2013 | 37.66 | 39.23 | 37.54 | 39.18 | 10,458,429 | +1.65(+4.40%) |
Jan 28, 2013 | 37.80 | 37.88 | 37.19 | 37.53 | 3,357,873 | -0.29(-0.76%) |
Jan 25, 2013 | 37.48 | 37.96 | 37.40 | 37.82 | 3,672,980 | +0.47(+1.27%) |
Jan 24, 2013 | 37.40 | 37.64 | 37.19 | 37.35 | 4,355,472 | +0.00(+0.00%) |
Jan 23, 2013 | 37.75 | 37.80 | 37.25 | 37.35 | 3,107,894 | -0.48(-1.27%) |
Jan 22, 2013 | 37.30 | 37.83 | 37.02 | 37.83 | 4,222,638 | +0.49(+1.31%) |
Jan 18, 2013 | 37.37 | 37.60 | 37.14 | 37.34 | 4,113,534 | +0.10(+0.26%) |
Jan 17, 2013 | 37.26 | 37.46 | 37.15 | 37.24 | 3,380,623 | +0.19(+0.52%) |
Jan 16, 2013 | 36.83 | 37.12 | 36.70 | 37.05 | 3,164,036 | +0.13(+0.35%) |
Jan 15, 2013 | 36.72 | 37.01 | 36.58 | 36.92 | 3,551,572 | -0.10(-0.28%) |
Jan 14, 2013 | 37.35 | 37.44 | 36.93 | 37.02 | 3,158,761 | -0.30(-0.81%) |
Jan 11, 2013 | 37.09 | 37.33 | 36.77 | 37.33 | 4,336,664 | +0.26(+0.71%) |
Jan 10, 2013 | 36.93 | 37.12 | 36.70 | 37.07 | 5,351,158 | +0.36(+0.99%) |
Jan 09, 2013 | 37.32 | 37.71 | 36.56 | 36.70 | 5,381,300 | -0.59(-1.59%) |
Jan 08, 2013 | 37.42 | 37.46 | 37.09 | 37.29 | 3,504,499 | -0.27(-0.71%) |
Jan 07, 2013 | 37.82 | 37.85 | 37.47 | 37.56 | 4,707,867 | +0.01(+0.04%) |
Jan 04, 2013 | 36.94 | 37.63 | 36.67 | 37.55 | 4,873,230 | +0.82(+2.23%) |
Jan 03, 2013 | 36.01 | 36.93 | 35.81 | 36.73 | 5,400,061 | +0.64(+1.77%) |
Jan 02, 2013 | 36.00 | 36.09 | 35.52 | 36.09 | 6,601,109 | +0.31(+0.87%) |
Dec 31, 2012 | 35.04 | 35.85 | 35.01 | 35.78 | 5,759,818 | +0.59(+1.68%) |
Dec 28, 2012 | 35.68 | 35.72 | 35.15 | 35.19 | 4,629,031 | -0.76(-2.12%) |
Dec 27, 2012 | 35.99 | 36.05 | 35.46 | 35.95 | 3,698,911 | -0.07(-0.19%) |
Dec 26, 2012 | 36.56 | 36.70 | 35.97 | 36.02 | 2,765,442 | -0.35(-0.96%) |
Dec 24, 2012 | 36.67 | 36.76 | 36.19 | 36.37 | 1,403,758 | -0.41(-1.10%) |
Dec 21, 2012 | 36.60 | 36.97 | 36.46 | 36.78 | 6,574,088 | -0.50(-1.35%) |
Dec 20, 2012 | 37.09 | 37.30 | 36.74 | 37.28 | 5,188,486 | +0.29(+0.78%) |
Dec 19, 2012 | 37.13 | 37.24 | 36.54 | 36.99 | 5,079,230 | -0.25(-0.68%) |
Dec 18, 2012 | 35.87 | 37.41 | 35.83 | 37.24 | 7,502,494 | +1.38(+3.86%) |
Dec 17, 2012 | 35.77 | 36.13 | 35.64 | 35.86 | 4,746,817 | +0.14(+0.40%) |
Dec 14, 2012 | 35.83 | 35.91 | 35.63 | 35.72 | 9,014,559 | -0.28(-0.78%) |
Dec 13, 2012 | 36.38 | 36.38 | 35.92 | 36.00 | 6,390,419 | -0.40(-1.10%) |
Dec 12, 2012 | 36.18 | 36.72 | 36.09 | 36.40 | 6,143,633 | +0.45(+1.24%) |
Dec 11, 2012 | 35.94 | 36.14 | 35.70 | 35.95 | 4,495,852 | +0.10(+0.27%) |
Dec 10, 2012 | 36.22 | 36.23 | 35.68 | 35.86 | 3,759,123 | -0.41(-1.13%) |
Dec 07, 2012 | 36.43 | 36.49 | 35.92 | 36.27 | 4,259,140 | -0.12(-0.32%) |
Dec 06, 2012 | 35.99 | 36.55 | 35.88 | 36.38 | 4,189,213 | +0.32(+0.89%) |
Dec 05, 2012 | 35.65 | 36.49 | 35.59 | 36.06 | 4,858,888 | +0.51(+1.43%) |
Dec 04, 2012 | 35.57 | 35.70 | 35.38 | 35.55 | 5,853,151 | +0.14(+0.41%) |
Nov 30, 2012 | 36.03 | 36.12 | 35.29 | 35.41 | 8,410,656 | -0.64(-1.77%) |
Nov 29, 2012 | 36.39 | 36.68 | 35.99 | 36.05 | 5,358,196 | -0.36(-0.98%) |
Nov 28, 2012 | 36.07 | 36.47 | 35.83 | 36.40 | 6,543,722 | +0.00(+0.00%) |
Nov 27, 2012 | 36.25 | 36.52 | 36.07 | 36.40 | 5,299,094 | +0.17(+0.47%) |
Nov 26, 2012 | 36.04 | 36.27 | 35.92 | 36.23 | 4,076,611 | -0.25(-0.68%) |
Nov 23, 2012 | 36.32 | 36.49 | 35.98 | 36.48 | 1,584,069 | +0.23(+0.64%) |
Nov 21, 2012 | 36.15 | 36.47 | 36.08 | 36.25 | 2,609,083 | +0.10(+0.28%) |
Nov 20, 2012 | 36.52 | 36.70 | 35.97 | 36.14 | 4,983,115 | -0.51(-1.40%) |
Nov 19, 2012 | 36.55 | 36.79 | 36.23 | 36.66 | 4,178,982 | +0.75(+2.08%) |
Nov 16, 2012 | 36.06 | 36.23 | 35.51 | 35.91 | 5,997,765 | -0.05(-0.15%) |
Nov 15, 2012 | 36.58 | 36.65 | 35.62 | 35.97 | 5,891,013 | -0.40(-1.09%) |
Nov 14, 2012 | 36.86 | 37.01 | 36.27 | 36.36 | 5,891,141 | -0.44(-1.19%) |
Nov 13, 2012 | 36.68 | 37.32 | 36.56 | 36.80 | 5,222,231 | -0.16(-0.44%) |
Nov 12, 2012 | 36.97 | 37.12 | 36.86 | 36.97 | 4,129,900 | +0.08(+0.20%) |
Nov 09, 2012 | 36.95 | 37.71 | 36.80 | 36.89 | 6,599,984 | -0.13(-0.35%) |
Nov 08, 2012 | 37.72 | 37.90 | 36.90 | 37.02 | 9,866,358 | -0.95(-2.51%) |
Nov 07, 2012 | 40.24 | 40.24 | 37.05 | 37.97 | 14,278,393 | -2.89(-7.06%) |
Nov 06, 2012 | 39.90 | 40.92 | 39.63 | 40.86 | 6,958,920 | +1.23(+3.10%) |
Nov 05, 2012 | 39.44 | 39.89 | 39.30 | 39.63 | 3,522,483 | +0.02(+0.05%) |
Nov 02, 2012 | 40.44 | 40.44 | 39.38 | 39.61 | 3,396,492 | -0.49(-1.23%) |