Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 41.64 | 42.77 | 41.10 | 41.34 | 12,038,258 | -1.34(-3.14%) |
Jan 30, 2013 | 42.73 | 42.88 | 42.54 | 42.68 | 3,752,457 | -0.02(-0.05%) |
Jan 29, 2013 | 42.34 | 42.74 | 42.13 | 42.70 | 4,220,047 | +0.29(+0.69%) |
Jan 28, 2013 | 42.42 | 42.53 | 42.06 | 42.41 | 4,139,918 | +0.00(+0.00%) |
Jan 25, 2013 | 42.36 | 42.51 | 42.12 | 42.41 | 3,733,678 | +0.15(+0.35%) |
Jan 24, 2013 | 42.08 | 42.40 | 42.07 | 42.26 | 4,281,455 | +0.37(+0.88%) |
Jan 23, 2013 | 41.67 | 41.92 | 41.56 | 41.89 | 2,926,076 | +0.13(+0.32%) |
Jan 22, 2013 | 41.60 | 41.76 | 41.48 | 41.76 | 3,377,039 | +0.03(+0.06%) |
Jan 18, 2013 | 41.64 | 41.73 | 41.43 | 41.73 | 3,583,443 | +0.03(+0.06%) |
Jan 17, 2013 | 41.48 | 41.84 | 41.41 | 41.71 | 2,456,909 | +0.42(+1.03%) |
Jan 16, 2013 | 41.12 | 41.34 | 40.97 | 41.28 | 1,908,130 | +0.03(+0.08%) |
Jan 15, 2013 | 41.08 | 41.31 | 40.89 | 41.25 | 2,920,283 | -0.07(-0.18%) |
Jan 14, 2013 | 41.08 | 41.39 | 40.96 | 41.32 | 1,912,448 | +0.32(+0.78%) |
Jan 11, 2013 | 41.18 | 41.31 | 40.95 | 41.00 | 2,654,124 | -0.11(-0.28%) |
Jan 10, 2013 | 40.69 | 41.11 | 40.60 | 41.11 | 3,293,272 | +0.48(+1.19%) |
Jan 09, 2013 | 40.71 | 40.82 | 40.54 | 40.63 | 2,571,334 | -0.07(-0.18%) |
Jan 08, 2013 | 40.55 | 40.70 | 40.49 | 40.70 | 2,315,618 | +0.09(+0.23%) |
Jan 07, 2013 | 41.07 | 41.07 | 40.52 | 40.61 | 3,661,711 | -0.70(-1.69%) |
Jan 04, 2013 | 40.84 | 41.37 | 40.84 | 41.31 | 3,272,466 | +0.47(+1.16%) |
Jan 03, 2013 | 40.65 | 40.91 | 40.58 | 40.83 | 3,865,320 | +0.13(+0.33%) |
Jan 02, 2013 | 40.43 | 40.70 | 40.28 | 40.70 | 5,420,455 | +0.67(+1.68%) |
Dec 31, 2012 | 39.73 | 40.06 | 39.36 | 40.02 | 4,628,300 | +0.20(+0.49%) |
Dec 28, 2012 | 40.12 | 40.30 | 39.80 | 39.83 | 2,628,564 | -0.47(-1.17%) |
Dec 27, 2012 | 40.03 | 40.40 | 40.01 | 40.30 | 3,659,182 | +0.21(+0.53%) |
Dec 26, 2012 | 40.22 | 40.33 | 39.96 | 40.09 | 3,511,110 | -0.13(-0.32%) |
Dec 24, 2012 | 40.06 | 40.33 | 40.04 | 40.22 | 1,633,847 | -0.02(-0.05%) |
Dec 21, 2012 | 40.27 | 40.61 | 40.14 | 40.24 | 7,192,349 | -0.26(-0.65%) |
Dec 20, 2012 | 40.59 | 40.79 | 40.33 | 40.50 | 3,881,014 | -0.09(-0.23%) |
Dec 19, 2012 | 41.02 | 41.15 | 40.59 | 40.59 | 3,867,328 | -0.47(-1.15%) |
Dec 18, 2012 | 40.74 | 41.10 | 40.58 | 41.06 | 4,848,844 | +0.40(+0.99%) |
Dec 17, 2012 | 40.56 | 40.85 | 40.46 | 40.66 | 3,855,864 | +0.14(+0.35%) |
Dec 14, 2012 | 40.64 | 40.96 | 40.46 | 40.52 | 4,509,027 | -0.12(-0.30%) |
Dec 13, 2012 | 41.05 | 41.10 | 40.58 | 40.64 | 4,070,240 | -0.32(-0.78%) |
Dec 12, 2012 | 41.35 | 41.42 | 40.84 | 40.96 | 3,567,070 | -0.34(-0.82%) |
Dec 11, 2012 | 40.99 | 41.42 | 40.96 | 41.30 | 3,739,166 | +0.42(+1.02%) |
Dec 10, 2012 | 41.21 | 41.48 | 40.82 | 40.88 | 4,826,860 | -0.60(-1.46%) |
Dec 07, 2012 | 41.01 | 41.49 | 41.00 | 41.49 | 4,094,186 | +0.66(+1.61%) |
Dec 06, 2012 | 40.97 | 41.04 | 40.69 | 40.83 | 4,115,911 | -0.21(-0.52%) |
Dec 05, 2012 | 41.23 | 41.26 | 40.96 | 41.04 | 3,605,552 | -0.14(-0.34%) |
Dec 04, 2012 | 41.35 | 41.38 | 41.17 | 41.18 | 2,703,867 | -0.35(-0.85%) |
Nov 30, 2012 | 41.40 | 41.63 | 41.30 | 41.54 | 4,097,386 | +0.19(+0.45%) |
Nov 29, 2012 | 41.32 | 41.47 | 41.12 | 41.35 | 2,446,048 | +0.10(+0.23%) |
Nov 28, 2012 | 41.11 | 41.31 | 41.03 | 41.25 | 2,876,276 | +0.05(+0.11%) |
Nov 27, 2012 | 41.29 | 41.53 | 41.13 | 41.21 | 3,224,991 | -0.08(-0.20%) |
Nov 26, 2012 | 41.08 | 41.38 | 41.00 | 41.29 | 2,566,392 | -0.05(-0.13%) |
Nov 23, 2012 | 40.77 | 41.35 | 40.76 | 41.35 | 1,859,199 | +0.46(+1.12%) |
Nov 21, 2012 | 40.90 | 40.98 | 40.61 | 40.89 | 2,769,035 | -0.04(-0.10%) |
Nov 20, 2012 | 40.81 | 41.00 | 40.58 | 40.93 | 3,070,657 | +0.00(+0.00%) |
Nov 19, 2012 | 40.55 | 40.93 | 40.50 | 40.93 | 3,951,677 | +0.67(+1.67%) |
Nov 16, 2012 | 39.77 | 40.29 | 39.73 | 40.25 | 5,338,313 | +0.53(+1.33%) |
Nov 15, 2012 | 39.56 | 39.87 | 39.53 | 39.73 | 3,621,350 | +0.09(+0.23%) |
Nov 14, 2012 | 40.00 | 40.18 | 39.49 | 39.63 | 4,186,784 | -0.29(-0.72%) |
Nov 13, 2012 | 39.79 | 40.35 | 39.74 | 39.92 | 3,930,383 | -0.01(-0.03%) |
Nov 12, 2012 | 39.81 | 40.15 | 39.63 | 39.93 | 2,470,954 | +0.17(+0.42%) |
Nov 09, 2012 | 39.74 | 40.08 | 39.69 | 39.76 | 3,674,646 | -0.08(-0.19%) |
Nov 08, 2012 | 40.14 | 40.27 | 39.81 | 39.84 | 3,754,515 | -0.34(-0.86%) |
Nov 07, 2012 | 40.43 | 40.43 | 39.94 | 40.19 | 3,680,176 | -0.26(-0.63%) |
Nov 06, 2012 | 40.48 | 40.58 | 40.22 | 40.44 | 3,889,767 | +0.16(+0.39%) |
Nov 05, 2012 | 40.02 | 40.48 | 40.02 | 40.28 | 2,524,402 | +0.10(+0.26%) |
Nov 02, 2012 | 40.59 | 40.81 | 40.14 | 40.18 | 3,643,661 | -0.35(-0.86%) |