Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 34.04 | 34.08 | 29.30 | 31.87 | 7,333,590 | -9.20(-22.40%) |
Jan 30, 2013 | 41.00 | 41.40 | 40.20 | 41.07 | 614,824 | -0.06(-0.15%) |
Jan 29, 2013 | 41.50 | 41.98 | 40.91 | 41.13 | 477,722 | -0.49(-1.18%) |
Jan 28, 2013 | 41.99 | 42.19 | 41.50 | 41.62 | 547,922 | -0.21(-0.50%) |
Jan 25, 2013 | 41.20 | 42.32 | 40.89 | 41.83 | 642,798 | +0.64(+1.55%) |
Jan 24, 2013 | 41.18 | 41.92 | 40.86 | 41.19 | 472,572 | +0.21(+0.51%) |
Jan 23, 2013 | 40.78 | 41.25 | 40.56 | 40.98 | 372,841 | +0.32(+0.79%) |
Jan 22, 2013 | 40.35 | 40.80 | 40.25 | 40.66 | 447,761 | +0.66(+1.65%) |
Jan 18, 2013 | 40.00 | 40.85 | 39.73 | 40.00 | 618,389 | +0.13(+0.33%) |
Jan 17, 2013 | 40.23 | 40.23 | 38.94 | 39.87 | 1,545,877 | -0.30(-0.75%) |
Jan 16, 2013 | 41.86 | 41.87 | 39.43 | 40.17 | 787,071 | -1.82(-4.33%) |
Jan 15, 2013 | 42.36 | 42.58 | 41.96 | 41.99 | 541,266 | -0.46(-1.08%) |
Jan 14, 2013 | 43.04 | 43.75 | 42.41 | 42.45 | 404,397 | -0.25(-0.59%) |
Jan 11, 2013 | 43.87 | 44.40 | 42.23 | 42.70 | 682,876 | -1.17(-2.67%) |
Jan 10, 2013 | 42.74 | 43.95 | 42.36 | 43.87 | 412,931 | +1.32(+3.10%) |
Jan 09, 2013 | 42.14 | 42.61 | 41.52 | 42.55 | 327,064 | +0.46(+1.09%) |
Jan 08, 2013 | 41.82 | 42.30 | 41.49 | 42.09 | 191,844 | -0.05(-0.12%) |
Jan 07, 2013 | 42.76 | 42.95 | 41.56 | 42.14 | 503,864 | -0.88(-2.05%) |
Jan 04, 2013 | 42.14 | 43.19 | 41.18 | 43.02 | 376,595 | +1.01(+2.40%) |
Jan 03, 2013 | 41.94 | 42.65 | 41.25 | 42.01 | 340,723 | +0.31(+0.74%) |
Jan 02, 2013 | 41.74 | 41.80 | 40.90 | 41.70 | 635,422 | +0.80(+1.96%) |
Dec 31, 2012 | 38.76 | 41.11 | 38.00 | 40.90 | 457,669 | +0.99(+2.48%) |
Dec 28, 2012 | 38.86 | 41.16 | 38.56 | 39.91 | 568,645 | +0.84(+2.15%) |
Dec 27, 2012 | 39.17 | 39.64 | 38.82 | 39.07 | 396,839 | -0.26(-0.66%) |
Dec 26, 2012 | 39.09 | 39.80 | 39.00 | 39.33 | 291,737 | +0.13(+0.33%) |
Dec 24, 2012 | 39.19 | 39.72 | 37.95 | 39.20 | 131,628 | -0.15(-0.38%) |
Dec 21, 2012 | 38.71 | 39.55 | 38.16 | 39.35 | 449,782 | +0.11(+0.28%) |
Dec 20, 2012 | 39.85 | 39.96 | 38.18 | 39.24 | 564,024 | -0.69(-1.73%) |
Dec 19, 2012 | 39.69 | 40.06 | 38.89 | 39.93 | 701,936 | +0.13(+0.33%) |
Dec 18, 2012 | 39.07 | 40.24 | 38.85 | 39.80 | 500,996 | +0.70(+1.79%) |
Dec 17, 2012 | 39.96 | 40.19 | 38.74 | 39.10 | 479,384 | -0.79(-1.98%) |
Dec 14, 2012 | 39.65 | 40.10 | 39.49 | 39.89 | 499,980 | +0.12(+0.30%) |
Dec 13, 2012 | 38.30 | 40.25 | 37.93 | 39.77 | 714,251 | +0.20(+0.51%) |
Dec 04, 2012 | 40.29 | 40.51 | 39.38 | 39.57 | 417,396 | -1.49(-3.63%) |
Nov 30, 2012 | 37.93 | 41.34 | 37.71 | 41.06 | 2,003,753 | +3.23(+8.54%) |
Nov 29, 2012 | 37.20 | 39.40 | 35.56 | 37.83 | 4,756,005 | -5.90(-13.49%) |
Nov 28, 2012 | 42.25 | 44.00 | 41.30 | 43.73 | 887,002 | +1.26(+2.97%) |
Nov 27, 2012 | 41.75 | 42.97 | 40.87 | 42.47 | 479,324 | +0.81(+1.94%) |
Nov 26, 2012 | 39.50 | 41.74 | 39.17 | 41.66 | 499,748 | +2.30(+5.84%) |
Nov 23, 2012 | 39.21 | 39.37 | 38.60 | 39.36 | 81,989 | +0.35(+0.90%) |
Nov 21, 2012 | 38.67 | 39.66 | 38.56 | 39.01 | 387,479 | +0.41(+1.06%) |
Nov 20, 2012 | 38.11 | 38.80 | 37.52 | 38.60 | 272,180 | +0.40(+1.05%) |
Nov 19, 2012 | 38.50 | 38.57 | 37.75 | 38.20 | 246,318 | +0.11(+0.29%) |
Nov 16, 2012 | 37.08 | 38.30 | 36.78 | 38.09 | 363,423 | +1.02(+2.75%) |
Nov 15, 2012 | 36.31 | 37.21 | 36.00 | 37.07 | 313,623 | +0.72(+1.98%) |
Nov 14, 2012 | 37.54 | 37.54 | 36.03 | 36.35 | 297,526 | -0.97(-2.60%) |
Nov 13, 2012 | 37.09 | 38.31 | 37.09 | 37.32 | 269,616 | -0.51(-1.35%) |
Nov 12, 2012 | 38.39 | 38.39 | 37.64 | 37.83 | 364,507 | -0.44(-1.15%) |
Nov 09, 2012 | 37.99 | 39.47 | 37.70 | 38.27 | 341,774 | +0.18(+0.47%) |
Nov 08, 2012 | 39.66 | 39.79 | 37.15 | 38.09 | 692,508 | -1.72(-4.32%) |
Nov 07, 2012 | 40.81 | 40.85 | 39.64 | 39.81 | 318,935 | -1.32(-3.21%) |
Nov 06, 2012 | 41.23 | 43.67 | 40.84 | 41.13 | 404,024 | +0.23(+0.56%) |
Nov 05, 2012 | 40.96 | 41.10 | 39.87 | 40.90 | 285,347 | -0.19(-0.46%) |
Nov 02, 2012 | 41.95 | 42.48 | 41.06 | 41.09 | 167,725 | -0.78(-1.86%) |