Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 42.08 | 42.08 | 41.59 | 41.77 | 828,078 | -0.25(-0.59%) |
Jan 30, 2013 | 41.57 | 42.43 | 41.57 | 42.01 | 889,841 | +0.48(+1.14%) |
Jan 29, 2013 | 41.64 | 41.82 | 41.40 | 41.54 | 1,181,274 | -0.03(-0.07%) |
Jan 28, 2013 | 41.37 | 41.62 | 41.18 | 41.57 | 404,708 | +0.28(+0.67%) |
Jan 25, 2013 | 41.42 | 41.49 | 41.10 | 41.29 | 531,188 | +0.00(+0.00%) |
Jan 24, 2013 | 41.26 | 41.68 | 41.15 | 41.29 | 436,897 | +0.01(+0.02%) |
Jan 23, 2013 | 41.30 | 41.40 | 41.05 | 41.28 | 508,749 | -0.11(-0.26%) |
Jan 22, 2013 | 41.35 | 41.65 | 41.21 | 41.39 | 356,939 | +0.10(+0.24%) |
Jan 18, 2013 | 41.42 | 41.50 | 41.07 | 41.29 | 319,971 | +0.09(+0.22%) |
Jan 17, 2013 | 40.91 | 41.33 | 40.86 | 41.20 | 318,138 | +0.38(+0.94%) |
Jan 16, 2013 | 40.62 | 40.90 | 40.54 | 40.81 | 272,218 | +0.19(+0.47%) |
Jan 15, 2013 | 40.26 | 40.85 | 40.26 | 40.62 | 516,669 | +0.16(+0.40%) |
Jan 14, 2013 | 40.40 | 40.54 | 40.26 | 40.46 | 286,514 | +0.05(+0.12%) |
Jan 11, 2013 | 40.32 | 40.48 | 40.03 | 40.41 | 559,698 | -0.09(-0.21%) |
Jan 10, 2013 | 40.31 | 40.50 | 39.82 | 40.50 | 760,383 | +0.09(+0.21%) |
Jan 09, 2013 | 40.31 | 40.45 | 40.21 | 40.41 | 481,103 | +0.19(+0.48%) |
Jan 08, 2013 | 40.27 | 40.40 | 39.89 | 40.22 | 555,369 | -0.12(-0.30%) |
Jan 07, 2013 | 40.23 | 40.54 | 39.94 | 40.34 | 598,399 | -0.13(-0.33%) |
Jan 04, 2013 | 39.98 | 40.53 | 39.86 | 40.47 | 683,950 | +0.52(+1.31%) |
Jan 03, 2013 | 39.56 | 40.08 | 39.40 | 39.95 | 916,188 | +0.41(+1.04%) |
Jan 02, 2013 | 39.05 | 39.54 | 38.47 | 39.54 | 750,687 | +1.07(+2.78%) |
Dec 31, 2012 | 38.30 | 38.52 | 38.19 | 38.47 | 402,423 | +0.11(+0.30%) |
Dec 28, 2012 | 38.21 | 38.52 | 38.06 | 38.35 | 381,749 | -0.11(-0.28%) |
Dec 27, 2012 | 38.56 | 38.64 | 38.01 | 38.46 | 392,881 | -0.04(-0.09%) |
Dec 26, 2012 | 38.74 | 38.88 | 38.37 | 38.50 | 513,567 | -0.28(-0.71%) |
Dec 24, 2012 | 38.67 | 38.86 | 38.62 | 38.77 | 137,400 | -0.06(-0.16%) |
Dec 21, 2012 | 38.92 | 39.20 | 38.80 | 38.84 | 1,148,118 | -0.38(-0.96%) |
Dec 20, 2012 | 39.16 | 39.42 | 38.94 | 39.21 | 474,676 | +0.05(+0.13%) |
Dec 19, 2012 | 39.06 | 39.55 | 39.05 | 39.16 | 501,401 | +0.04(+0.09%) |
Dec 18, 2012 | 38.89 | 39.17 | 38.83 | 39.13 | 564,241 | +0.24(+0.62%) |
Dec 17, 2012 | 38.38 | 38.91 | 38.23 | 38.89 | 496,486 | +0.68(+1.78%) |
Dec 14, 2012 | 38.23 | 38.63 | 38.10 | 38.20 | 275,642 | -0.09(-0.24%) |
Dec 13, 2012 | 38.45 | 38.57 | 38.01 | 38.30 | 968,135 | -0.11(-0.30%) |
Dec 12, 2012 | 38.57 | 38.79 | 38.28 | 38.41 | 1,037,208 | -0.13(-0.33%) |
Dec 11, 2012 | 38.48 | 38.71 | 38.42 | 38.54 | 996,372 | +0.10(+0.26%) |
Dec 10, 2012 | 38.36 | 38.78 | 38.13 | 38.44 | 1,037,754 | +0.14(+0.37%) |
Dec 07, 2012 | 38.45 | 38.48 | 38.06 | 38.30 | 432,582 | -0.06(-0.15%) |
Dec 06, 2012 | 38.09 | 38.49 | 37.90 | 38.35 | 674,950 | +0.30(+0.78%) |
Dec 05, 2012 | 38.19 | 38.28 | 37.96 | 38.06 | 547,519 | -0.09(-0.22%) |
Dec 04, 2012 | 38.38 | 38.40 | 37.93 | 38.14 | 843,667 | -0.59(-1.52%) |
Nov 30, 2012 | 38.79 | 39.13 | 38.54 | 38.73 | 539,369 | +0.03(+0.07%) |
Nov 29, 2012 | 38.86 | 39.23 | 38.43 | 38.70 | 353,506 | +0.06(+0.17%) |
Nov 28, 2012 | 38.30 | 38.75 | 37.85 | 38.64 | 643,291 | -0.01(-0.02%) |
Nov 27, 2012 | 39.14 | 39.25 | 38.63 | 38.64 | 461,917 | -0.55(-1.40%) |
Nov 26, 2012 | 39.20 | 39.37 | 38.90 | 39.19 | 379,328 | -0.20(-0.50%) |
Nov 23, 2012 | 38.71 | 39.39 | 38.63 | 39.39 | 148,556 | +0.72(+1.87%) |
Nov 21, 2012 | 38.90 | 39.38 | 38.44 | 38.67 | 177,692 | -0.13(-0.33%) |
Nov 20, 2012 | 38.59 | 38.97 | 38.29 | 38.79 | 934,713 | +0.27(+0.69%) |
Nov 19, 2012 | 38.62 | 38.62 | 38.22 | 38.52 | 671,160 | +0.32(+0.85%) |
Nov 16, 2012 | 38.30 | 38.53 | 37.91 | 38.20 | 772,683 | -0.06(-0.15%) |
Nov 15, 2012 | 38.25 | 38.70 | 38.08 | 38.26 | 509,693 | -0.03(-0.07%) |
Nov 14, 2012 | 38.94 | 39.35 | 38.24 | 38.29 | 412,525 | -0.65(-1.66%) |
Nov 13, 2012 | 39.12 | 39.53 | 38.90 | 38.93 | 292,746 | -0.41(-1.04%) |
Nov 12, 2012 | 39.52 | 39.52 | 39.19 | 39.34 | 267,825 | +0.11(+0.27%) |
Nov 09, 2012 | 39.12 | 39.90 | 39.08 | 39.23 | 446,271 | -0.04(-0.09%) |
Nov 08, 2012 | 39.53 | 39.62 | 39.26 | 39.27 | 703,008 | -0.22(-0.55%) |
Nov 07, 2012 | 39.90 | 39.94 | 39.28 | 39.49 | 939,443 | -0.85(-2.11%) |
Nov 06, 2012 | 40.01 | 40.52 | 39.90 | 40.34 | 563,042 | +0.63(+1.58%) |
Nov 05, 2012 | 39.57 | 39.78 | 39.21 | 39.71 | 359,510 | +0.06(+0.16%) |
Nov 02, 2012 | 40.09 | 40.12 | 39.50 | 39.65 | 809,372 | -0.20(-0.51%) |