Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 40.78 | 41.04 | 40.63 | 40.85 | 993,400 | +0.01(+0.02%) |
Jan 30, 2013 | 41.06 | 41.07 | 40.70 | 40.84 | 693,351 | -0.29(-0.71%) |
Jan 29, 2013 | 40.83 | 41.19 | 40.78 | 41.13 | 691,075 | +0.33(+0.81%) |
Jan 28, 2013 | 41.03 | 41.08 | 40.69 | 40.80 | 709,552 | -0.14(-0.35%) |
Jan 25, 2013 | 40.88 | 41.02 | 40.60 | 40.94 | 671,304 | +0.22(+0.53%) |
Jan 24, 2013 | 40.91 | 40.96 | 40.54 | 40.73 | 715,316 | -0.12(-0.30%) |
Jan 23, 2013 | 40.75 | 40.91 | 40.59 | 40.85 | 704,056 | -0.02(-0.05%) |
Jan 22, 2013 | 40.39 | 40.89 | 40.28 | 40.87 | 879,463 | +0.54(+1.33%) |
Jan 18, 2013 | 40.61 | 40.68 | 40.07 | 40.33 | 1,501,790 | +0.08(+0.21%) |
Jan 17, 2013 | 40.09 | 40.44 | 39.94 | 40.25 | 819,298 | +0.24(+0.61%) |
Jan 16, 2013 | 39.94 | 40.12 | 39.70 | 40.00 | 627,032 | -0.03(-0.07%) |
Jan 15, 2013 | 39.77 | 40.06 | 39.72 | 40.03 | 707,526 | -0.04(-0.09%) |
Jan 14, 2013 | 40.16 | 40.16 | 39.87 | 40.07 | 481,230 | -0.10(-0.26%) |
Jan 11, 2013 | 40.32 | 40.32 | 40.04 | 40.17 | 552,995 | -0.10(-0.26%) |
Jan 10, 2013 | 39.85 | 40.27 | 39.71 | 40.27 | 957,679 | +0.61(+1.54%) |
Jan 09, 2013 | 39.68 | 39.79 | 39.55 | 39.66 | 583,192 | +0.05(+0.12%) |
Jan 08, 2013 | 39.47 | 39.69 | 39.43 | 39.61 | 1,012,876 | -0.05(-0.12%) |
Jan 07, 2013 | 39.48 | 39.66 | 39.30 | 39.66 | 927,882 | +0.05(+0.12%) |
Jan 04, 2013 | 39.37 | 39.65 | 39.23 | 39.61 | 602,931 | +0.33(+0.84%) |
Jan 03, 2013 | 39.16 | 39.55 | 38.98 | 39.28 | 1,084,247 | +0.17(+0.43%) |
Jan 02, 2013 | 38.79 | 39.12 | 38.67 | 39.12 | 1,237,904 | +0.73(+1.91%) |
Dec 31, 2012 | 37.80 | 38.39 | 37.60 | 38.38 | 1,366,653 | +0.54(+1.42%) |
Dec 28, 2012 | 37.89 | 38.16 | 37.75 | 37.84 | 883,638 | -0.29(-0.77%) |
Dec 27, 2012 | 38.23 | 38.36 | 37.87 | 38.14 | 826,056 | -0.04(-0.10%) |
Dec 26, 2012 | 38.44 | 38.51 | 38.07 | 38.17 | 760,963 | -0.20(-0.52%) |
Dec 24, 2012 | 38.51 | 38.57 | 38.30 | 38.37 | 390,396 | -0.15(-0.39%) |
Dec 21, 2012 | 38.53 | 38.71 | 38.17 | 38.52 | 2,141,345 | -0.32(-0.83%) |
Dec 20, 2012 | 38.81 | 38.98 | 38.56 | 38.84 | 1,392,327 | +0.07(+0.17%) |
Dec 19, 2012 | 39.22 | 39.28 | 38.78 | 38.78 | 917,182 | -0.44(-1.13%) |
Dec 18, 2012 | 38.73 | 39.25 | 38.60 | 39.22 | 1,255,725 | +0.57(+1.49%) |
Dec 17, 2012 | 38.52 | 38.69 | 38.39 | 38.64 | 963,837 | +0.36(+0.93%) |
Dec 14, 2012 | 38.59 | 38.70 | 38.23 | 38.29 | 1,007,632 | -0.32(-0.83%) |
Dec 13, 2012 | 38.99 | 39.03 | 38.43 | 38.61 | 876,880 | -0.42(-1.09%) |
Dec 12, 2012 | 39.21 | 39.35 | 38.98 | 39.03 | 858,997 | -0.06(-0.14%) |
Dec 11, 2012 | 38.89 | 39.09 | 38.80 | 39.09 | 1,768,685 | +0.43(+1.12%) |
Dec 10, 2012 | 38.82 | 38.99 | 38.65 | 38.65 | 1,189,673 | -0.23(-0.58%) |
Dec 07, 2012 | 39.04 | 39.08 | 38.62 | 38.88 | 1,341,574 | +0.00(+0.00%) |
Dec 06, 2012 | 38.74 | 38.98 | 38.65 | 38.88 | 949,591 | +0.21(+0.54%) |
Dec 05, 2012 | 38.62 | 38.93 | 38.46 | 38.67 | 1,237,563 | +0.10(+0.27%) |
Dec 04, 2012 | 38.40 | 38.70 | 38.30 | 38.57 | 1,210,626 | +0.07(+0.17%) |
Nov 30, 2012 | 38.54 | 38.64 | 38.35 | 38.50 | 1,391,460 | -0.08(-0.22%) |
Nov 29, 2012 | 38.60 | 38.84 | 38.33 | 38.59 | 1,046,121 | +0.11(+0.29%) |
Nov 28, 2012 | 38.17 | 38.57 | 37.99 | 38.47 | 1,225,750 | +0.16(+0.42%) |
Nov 27, 2012 | 38.57 | 38.81 | 38.30 | 38.31 | 718,191 | -0.33(-0.85%) |
Nov 26, 2012 | 38.65 | 38.82 | 38.45 | 38.64 | 739,580 | -0.20(-0.51%) |
Nov 23, 2012 | 38.58 | 38.84 | 38.53 | 38.84 | 411,356 | +0.43(+1.13%) |
Nov 21, 2012 | 38.51 | 38.52 | 38.27 | 38.41 | 723,842 | +0.10(+0.27%) |
Nov 20, 2012 | 38.29 | 38.46 | 37.98 | 38.30 | 1,789,366 | -0.10(-0.27%) |
Nov 19, 2012 | 38.69 | 38.79 | 38.23 | 38.41 | 1,207,583 | +0.11(+0.29%) |
Nov 16, 2012 | 37.49 | 38.30 | 37.21 | 38.29 | 3,943,850 | +0.84(+2.23%) |
Nov 15, 2012 | 37.60 | 37.78 | 37.26 | 37.46 | 1,299,535 | -0.08(-0.23%) |
Nov 14, 2012 | 38.21 | 38.42 | 37.47 | 37.54 | 1,195,882 | -0.65(-1.70%) |
Nov 13, 2012 | 38.37 | 38.74 | 38.16 | 38.19 | 804,931 | -0.36(-0.93%) |
Nov 12, 2012 | 38.76 | 38.89 | 38.28 | 38.55 | 1,569,037 | -0.13(-0.34%) |
Nov 09, 2012 | 38.12 | 38.94 | 38.09 | 38.68 | 1,248,857 | +0.48(+1.26%) |
Nov 08, 2012 | 38.80 | 38.96 | 38.19 | 38.20 | 1,317,483 | -0.55(-1.41%) |
Nov 07, 2012 | 39.42 | 39.44 | 38.68 | 38.74 | 1,136,430 | -1.06(-2.67%) |
Nov 06, 2012 | 39.82 | 40.00 | 39.66 | 39.81 | 823,302 | +0.15(+0.38%) |
Nov 05, 2012 | 39.55 | 39.78 | 39.35 | 39.66 | 620,387 | +0.01(+0.02%) |
Nov 02, 2012 | 40.53 | 40.56 | 39.62 | 39.65 | 1,087,421 | -0.71(-1.77%) |