Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 38.33 | 38.35 | 38.02 | 38.23 | 707,732 | -0.16(-0.42%) |
Jan 30, 2013 | 38.40 | 38.58 | 38.30 | 38.39 | 432,730 | +0.08(+0.22%) |
Jan 29, 2013 | 37.88 | 38.33 | 37.86 | 38.31 | 630,138 | +0.39(+1.02%) |
Jan 28, 2013 | 37.84 | 38.17 | 37.34 | 37.92 | 560,156 | +0.24(+0.63%) |
Jan 25, 2013 | 37.84 | 37.86 | 37.09 | 37.68 | 651,733 | +0.08(+0.22%) |
Jan 24, 2013 | 37.93 | 38.00 | 37.43 | 37.60 | 537,304 | -0.38(-1.00%) |
Jan 23, 2013 | 37.81 | 38.16 | 37.58 | 37.98 | 1,468,634 | +0.21(+0.56%) |
Jan 22, 2013 | 36.46 | 37.93 | 36.46 | 37.77 | 1,651,448 | +1.78(+4.94%) |
Jan 18, 2013 | 35.69 | 35.99 | 35.38 | 35.99 | 831,180 | +0.37(+1.03%) |
Jan 17, 2013 | 35.09 | 35.72 | 34.97 | 35.62 | 555,715 | +0.64(+1.83%) |
Jan 16, 2013 | 35.02 | 35.09 | 34.76 | 34.98 | 590,679 | -0.04(-0.12%) |
Jan 15, 2013 | 34.50 | 35.03 | 34.47 | 35.02 | 592,242 | +0.31(+0.89%) |
Jan 14, 2013 | 34.41 | 34.79 | 34.41 | 34.72 | 413,259 | +0.21(+0.61%) |
Jan 11, 2013 | 34.40 | 34.56 | 34.20 | 34.50 | 553,077 | +0.29(+0.84%) |
Jan 10, 2013 | 34.51 | 34.62 | 34.09 | 34.22 | 510,364 | -0.15(-0.43%) |
Jan 09, 2013 | 34.78 | 34.90 | 34.22 | 34.36 | 685,314 | -0.43(-1.23%) |
Jan 08, 2013 | 34.91 | 35.20 | 34.60 | 34.79 | 396,662 | -0.23(-0.66%) |
Jan 07, 2013 | 35.66 | 35.66 | 34.96 | 35.02 | 645,073 | -0.86(-2.41%) |
Jan 04, 2013 | 35.95 | 36.08 | 35.75 | 35.89 | 536,954 | +0.09(+0.26%) |
Jan 03, 2013 | 35.78 | 36.27 | 35.58 | 35.80 | 555,179 | +0.01(+0.04%) |
Jan 02, 2013 | 35.85 | 35.89 | 35.38 | 35.78 | 1,014,268 | +0.16(+0.45%) |
Dec 31, 2012 | 35.19 | 35.76 | 34.77 | 35.62 | 381,999 | +0.32(+0.90%) |
Dec 28, 2012 | 35.43 | 35.69 | 35.13 | 35.31 | 403,908 | -0.20(-0.57%) |
Dec 27, 2012 | 35.76 | 35.86 | 35.07 | 35.51 | 338,068 | -0.21(-0.59%) |
Dec 26, 2012 | 36.24 | 36.59 | 35.69 | 35.72 | 277,788 | -0.46(-1.28%) |
Dec 24, 2012 | 36.57 | 36.57 | 36.08 | 36.18 | 249,868 | -0.42(-1.15%) |
Dec 21, 2012 | 37.18 | 37.18 | 36.24 | 36.61 | 1,502,844 | -0.75(-2.01%) |
Dec 20, 2012 | 37.17 | 37.46 | 36.95 | 37.36 | 476,446 | +0.27(+0.74%) |
Dec 19, 2012 | 37.53 | 37.53 | 37.03 | 37.08 | 414,989 | -0.37(-0.98%) |
Dec 18, 2012 | 37.58 | 37.67 | 36.98 | 37.45 | 833,803 | -0.08(-0.21%) |
Dec 17, 2012 | 37.16 | 37.61 | 37.13 | 37.53 | 433,211 | +0.44(+1.19%) |
Dec 14, 2012 | 37.20 | 37.32 | 36.96 | 37.08 | 446,974 | -0.30(-0.81%) |
Dec 13, 2012 | 37.32 | 37.49 | 36.91 | 37.39 | 973,514 | +0.14(+0.37%) |
Dec 12, 2012 | 37.28 | 37.49 | 37.17 | 37.25 | 385,138 | +0.00(+0.00%) |
Dec 11, 2012 | 37.45 | 37.58 | 36.95 | 37.25 | 412,040 | -0.05(-0.13%) |
Dec 10, 2012 | 36.82 | 37.53 | 36.82 | 37.30 | 658,991 | +0.43(+1.15%) |
Dec 07, 2012 | 36.73 | 36.97 | 36.48 | 36.87 | 305,248 | +0.12(+0.32%) |
Dec 06, 2012 | 36.44 | 37.04 | 36.39 | 36.75 | 360,968 | +0.15(+0.40%) |
Dec 05, 2012 | 36.33 | 36.68 | 36.00 | 36.61 | 323,821 | +0.32(+0.88%) |
Dec 04, 2012 | 36.57 | 36.64 | 36.03 | 36.29 | 271,114 | -0.06(-0.17%) |
Nov 30, 2012 | 36.36 | 36.70 | 36.11 | 36.35 | 592,853 | -0.01(-0.02%) |
Nov 29, 2012 | 36.46 | 36.66 | 36.20 | 36.36 | 502,302 | +0.13(+0.35%) |
Nov 28, 2012 | 35.91 | 36.25 | 35.52 | 36.23 | 425,279 | +0.14(+0.39%) |
Nov 27, 2012 | 36.19 | 36.30 | 35.99 | 36.09 | 340,899 | -0.10(-0.27%) |
Nov 26, 2012 | 36.28 | 36.65 | 36.04 | 36.19 | 377,640 | -0.27(-0.75%) |
Nov 23, 2012 | 36.08 | 36.52 | 36.08 | 36.46 | 159,783 | +0.46(+1.28%) |
Nov 21, 2012 | 36.07 | 36.21 | 35.79 | 36.00 | 592,466 | +0.02(+0.06%) |
Nov 20, 2012 | 35.79 | 35.98 | 35.48 | 35.98 | 333,067 | +0.06(+0.17%) |
Nov 19, 2012 | 35.44 | 35.92 | 35.44 | 35.92 | 428,924 | +0.77(+2.18%) |
Nov 16, 2012 | 34.23 | 35.38 | 34.20 | 35.15 | 532,412 | +0.88(+2.57%) |
Nov 15, 2012 | 35.20 | 35.57 | 34.21 | 34.27 | 771,889 | -1.02(-2.89%) |
Nov 14, 2012 | 36.03 | 36.22 | 35.17 | 35.29 | 334,592 | -0.60(-1.67%) |
Nov 13, 2012 | 35.73 | 36.35 | 35.60 | 35.89 | 275,900 | -0.06(-0.16%) |
Nov 12, 2012 | 36.07 | 36.29 | 35.63 | 35.94 | 236,723 | -0.13(-0.35%) |
Nov 09, 2012 | 36.15 | 36.73 | 35.79 | 36.07 | 459,915 | -0.21(-0.58%) |
Nov 08, 2012 | 37.14 | 37.14 | 36.24 | 36.28 | 361,651 | -0.54(-1.46%) |
Nov 07, 2012 | 37.51 | 37.86 | 36.22 | 36.82 | 547,062 | -1.09(-2.87%) |
Nov 06, 2012 | 37.72 | 38.11 | 37.51 | 37.90 | 323,321 | +0.45(+1.21%) |
Nov 05, 2012 | 37.04 | 37.58 | 36.96 | 37.45 | 257,863 | +0.45(+1.23%) |
Nov 02, 2012 | 38.02 | 38.85 | 36.96 | 37.00 | 711,600 | -0.54(-1.45%) |