Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 38.55 | 38.75 | 38.52 | 38.66 | 700,400 | +0.08(+0.20%) |
Jan 30, 2013 | 38.75 | 38.78 | 38.51 | 38.58 | 336,698 | -0.15(-0.38%) |
Jan 29, 2013 | 38.72 | 38.75 | 38.62 | 38.73 | 369,299 | +0.02(+0.05%) |
Jan 28, 2013 | 38.78 | 38.78 | 38.49 | 38.71 | 748,317 | +0.02(+0.04%) |
Jan 25, 2013 | 38.60 | 38.69 | 38.45 | 38.69 | 202,924 | +0.26(+0.67%) |
Jan 24, 2013 | 38.29 | 38.54 | 38.26 | 38.44 | 485,554 | +0.17(+0.45%) |
Jan 23, 2013 | 38.33 | 38.36 | 38.23 | 38.26 | 229,665 | -0.05(-0.13%) |
Jan 22, 2013 | 38.00 | 38.31 | 37.97 | 38.31 | 340,345 | +0.35(+0.91%) |
Jan 18, 2013 | 37.83 | 37.99 | 37.77 | 37.97 | 259,044 | +0.16(+0.42%) |
Jan 17, 2013 | 37.64 | 37.89 | 37.61 | 37.81 | 775,487 | +0.31(+0.84%) |
Jan 16, 2013 | 37.55 | 37.55 | 37.40 | 37.49 | 252,433 | -0.10(-0.26%) |
Jan 15, 2013 | 37.20 | 37.61 | 37.20 | 37.59 | 169,672 | +0.23(+0.61%) |
Jan 14, 2013 | 37.28 | 37.40 | 37.23 | 37.36 | 188,775 | +0.07(+0.19%) |
Jan 11, 2013 | 37.32 | 37.36 | 37.15 | 37.29 | 385,999 | -0.02(-0.07%) |
Jan 10, 2013 | 37.36 | 37.38 | 37.15 | 37.32 | 205,162 | +0.13(+0.34%) |
Jan 09, 2013 | 37.14 | 37.22 | 37.09 | 37.19 | 433,941 | +0.16(+0.43%) |
Jan 08, 2013 | 37.16 | 37.21 | 36.95 | 37.03 | 274,797 | -0.15(-0.40%) |
Jan 07, 2013 | 37.21 | 37.24 | 37.11 | 37.18 | 717,280 | -0.13(-0.34%) |
Jan 04, 2013 | 37.14 | 37.34 | 37.03 | 37.31 | 328,220 | +0.27(+0.74%) |
Jan 03, 2013 | 36.91 | 37.22 | 36.84 | 37.03 | 561,881 | +0.10(+0.27%) |
Jan 02, 2013 | 36.75 | 36.93 | 36.59 | 36.93 | 2,044,924 | +0.95(+2.64%) |
Dec 31, 2012 | 35.47 | 36.04 | 35.36 | 35.98 | 796,768 | +0.53(+1.49%) |
Dec 28, 2012 | 35.65 | 35.74 | 35.46 | 35.46 | 290,552 | -0.30(-0.83%) |
Dec 27, 2012 | 35.83 | 35.87 | 35.39 | 35.75 | 369,987 | -0.02(-0.06%) |
Dec 26, 2012 | 36.11 | 36.12 | 35.77 | 35.77 | 455,886 | -0.25(-0.69%) |
Dec 24, 2012 | 36.06 | 36.06 | 35.91 | 36.02 | 198,630 | -0.07(-0.19%) |
Dec 21, 2012 | 35.86 | 36.09 | 35.79 | 36.09 | 283,500 | -0.29(-0.79%) |
Dec 20, 2012 | 36.16 | 36.38 | 36.09 | 36.38 | 517,900 | +0.30(+0.82%) |
Dec 19, 2012 | 36.19 | 36.26 | 36.08 | 36.08 | 307,608 | -0.05(-0.14%) |
Dec 18, 2012 | 35.68 | 36.14 | 35.64 | 36.14 | 340,333 | +0.54(+1.53%) |
Dec 17, 2012 | 35.34 | 35.61 | 35.34 | 35.59 | 233,657 | +0.39(+1.12%) |
Dec 14, 2012 | 35.20 | 35.33 | 35.18 | 35.20 | 242,252 | -0.09(-0.24%) |
Dec 13, 2012 | 35.48 | 35.58 | 35.17 | 35.28 | 841,247 | -0.18(-0.51%) |
Dec 12, 2012 | 35.63 | 35.71 | 35.43 | 35.47 | 153,687 | -0.06(-0.17%) |
Dec 11, 2012 | 35.51 | 35.60 | 35.41 | 35.53 | 263,943 | +0.19(+0.53%) |
Dec 10, 2012 | 35.12 | 35.37 | 35.11 | 35.34 | 242,795 | +0.20(+0.58%) |
Dec 07, 2012 | 35.15 | 35.21 | 35.01 | 35.14 | 192,948 | +0.09(+0.24%) |
Dec 06, 2012 | 34.94 | 35.08 | 34.90 | 35.05 | 237,494 | +0.06(+0.17%) |
Dec 05, 2012 | 35.01 | 35.09 | 34.69 | 34.99 | 338,919 | +0.13(+0.38%) |
Dec 04, 2012 | 34.81 | 35.00 | 34.70 | 34.86 | 257,097 | -0.06(-0.16%) |
Nov 30, 2012 | 34.91 | 34.94 | 34.79 | 34.92 | 98,401 | +0.07(+0.20%) |
Nov 29, 2012 | 34.81 | 34.89 | 34.68 | 34.85 | 161,427 | +0.22(+0.64%) |
Nov 28, 2012 | 34.27 | 34.63 | 33.99 | 34.62 | 128,745 | +0.24(+0.68%) |
Nov 27, 2012 | 34.43 | 34.59 | 34.36 | 34.39 | 318,828 | -0.07(-0.21%) |
Nov 26, 2012 | 34.42 | 34.50 | 34.27 | 34.46 | 317,091 | -0.01(-0.02%) |
Nov 23, 2012 | 34.26 | 34.47 | 34.24 | 34.47 | 87,353 | +0.37(+1.08%) |
Nov 21, 2012 | 33.97 | 34.11 | 33.89 | 34.10 | 102,804 | +0.16(+0.48%) |
Nov 20, 2012 | 33.74 | 33.97 | 33.68 | 33.94 | 335,907 | +0.14(+0.42%) |
Nov 19, 2012 | 33.49 | 33.80 | 33.49 | 33.80 | 153,547 | +0.65(+1.96%) |
Nov 16, 2012 | 32.89 | 33.16 | 32.68 | 33.15 | 342,203 | +0.26(+0.78%) |
Nov 15, 2012 | 33.04 | 33.22 | 32.72 | 32.89 | 504,975 | -0.75(-2.22%) |
Nov 14, 2012 | 33.80 | 33.80 | 33.02 | 33.64 | 475,207 | -0.09(-0.25%) |
Nov 13, 2012 | 33.66 | 33.99 | 33.57 | 33.72 | 200,895 | -0.10(-0.30%) |
Nov 12, 2012 | 33.98 | 34.00 | 33.78 | 33.83 | 241,572 | -0.08(-0.23%) |
Nov 09, 2012 | 33.70 | 34.15 | 33.64 | 33.90 | 188,414 | +0.06(+0.19%) |
Nov 08, 2012 | 34.24 | 34.40 | 33.84 | 33.84 | 156,971 | -0.46(-1.34%) |
Nov 07, 2012 | 34.77 | 34.77 | 34.13 | 34.30 | 209,865 | -0.83(-2.35%) |
Nov 06, 2012 | 34.90 | 35.20 | 34.88 | 35.12 | 380,983 | +0.38(+1.09%) |
Nov 05, 2012 | 34.57 | 34.81 | 34.45 | 34.75 | 678,796 | +0.16(+0.47%) |
Nov 02, 2012 | 35.24 | 35.24 | 34.57 | 34.58 | 319,109 | -0.49(-1.41%) |