Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 43.74 | 44.18 | 42.44 | 43.66 | 1,017,397 | +1.07(+2.50%) |
Jan 30, 2013 | 43.30 | 43.72 | 42.26 | 42.60 | 778,013 | -0.56(-1.30%) |
Jan 29, 2013 | 42.34 | 43.16 | 42.19 | 43.16 | 590,573 | +0.99(+2.34%) |
Jan 28, 2013 | 42.45 | 42.86 | 41.77 | 42.17 | 481,029 | -0.11(-0.26%) |
Jan 25, 2013 | 42.20 | 42.72 | 41.87 | 42.28 | 510,848 | +0.34(+0.80%) |
Jan 24, 2013 | 42.29 | 43.23 | 41.87 | 41.95 | 627,975 | -0.31(-0.72%) |
Jan 23, 2013 | 41.37 | 42.70 | 41.37 | 42.25 | 579,505 | +0.81(+1.95%) |
Jan 22, 2013 | 41.63 | 41.75 | 41.07 | 41.44 | 292,880 | -0.13(-0.31%) |
Jan 18, 2013 | 41.66 | 41.78 | 41.39 | 41.57 | 345,488 | -0.08(-0.19%) |
Jan 17, 2013 | 41.28 | 41.90 | 41.15 | 41.65 | 310,839 | +0.84(+2.06%) |
Jan 16, 2013 | 41.02 | 41.47 | 40.77 | 40.81 | 369,963 | -0.32(-0.77%) |
Jan 15, 2013 | 40.10 | 41.47 | 40.10 | 41.13 | 356,797 | +0.59(+1.46%) |
Jan 14, 2013 | 41.24 | 41.95 | 40.39 | 40.53 | 491,501 | -0.75(-1.82%) |
Jan 11, 2013 | 41.77 | 42.36 | 40.96 | 41.28 | 432,316 | +0.13(+0.31%) |
Jan 10, 2013 | 41.88 | 41.88 | 40.48 | 41.16 | 287,669 | -0.41(-1.00%) |
Jan 09, 2013 | 41.29 | 42.46 | 41.12 | 41.57 | 559,840 | +0.72(+1.76%) |
Jan 08, 2013 | 40.05 | 41.04 | 40.02 | 40.85 | 519,903 | +0.71(+1.77%) |
Jan 07, 2013 | 38.29 | 40.20 | 38.17 | 40.14 | 828,407 | +1.87(+4.87%) |
Jan 04, 2013 | 38.08 | 38.54 | 37.82 | 38.27 | 486,618 | +0.33(+0.86%) |
Jan 03, 2013 | 37.83 | 38.63 | 37.44 | 37.95 | 359,574 | +0.31(+0.81%) |
Jan 02, 2013 | 37.84 | 38.00 | 37.33 | 37.64 | 563,296 | +0.78(+2.12%) |
Dec 31, 2012 | 36.15 | 36.95 | 35.63 | 36.86 | 375,659 | +0.71(+1.97%) |
Dec 28, 2012 | 36.02 | 36.62 | 35.60 | 36.15 | 306,195 | -0.18(-0.49%) |
Dec 27, 2012 | 36.17 | 36.39 | 35.10 | 36.33 | 332,687 | +0.33(+0.90%) |
Dec 26, 2012 | 36.44 | 36.92 | 35.91 | 36.00 | 292,732 | -0.47(-1.30%) |
Dec 24, 2012 | 36.43 | 36.98 | 36.24 | 36.48 | 332,168 | +0.07(+0.19%) |
Dec 21, 2012 | 36.98 | 37.06 | 35.91 | 36.41 | 1,236,882 | -1.10(-2.92%) |
Dec 20, 2012 | 37.12 | 37.69 | 36.88 | 37.50 | 680,884 | +0.05(+0.13%) |
Dec 19, 2012 | 38.32 | 38.44 | 37.24 | 37.46 | 1,242,014 | -0.84(-2.19%) |
Dec 18, 2012 | 37.85 | 38.82 | 37.63 | 38.29 | 732,861 | +0.68(+1.81%) |
Dec 17, 2012 | 37.26 | 37.77 | 36.91 | 37.61 | 650,768 | +0.44(+1.20%) |
Dec 14, 2012 | 37.00 | 37.28 | 36.65 | 37.17 | 497,076 | +0.12(+0.32%) |
Dec 13, 2012 | 36.90 | 37.40 | 36.75 | 37.05 | 451,231 | +0.17(+0.45%) |
Dec 12, 2012 | 35.72 | 37.54 | 35.55 | 36.88 | 861,419 | +1.36(+3.83%) |
Dec 11, 2012 | 34.84 | 35.72 | 34.69 | 35.52 | 434,545 | +1.01(+2.92%) |
Dec 10, 2012 | 34.80 | 34.88 | 33.97 | 34.51 | 604,868 | -0.22(-0.63%) |
Dec 07, 2012 | 34.91 | 35.57 | 33.86 | 34.73 | 484,707 | +0.05(+0.14%) |
Dec 06, 2012 | 34.66 | 35.33 | 34.14 | 34.68 | 362,578 | -0.06(-0.17%) |
Dec 05, 2012 | 35.81 | 35.96 | 34.36 | 34.74 | 711,450 | -1.08(-3.00%) |
Dec 04, 2012 | 35.58 | 36.00 | 35.14 | 35.82 | 499,997 | +1.25(+3.63%) |
Nov 30, 2012 | 35.27 | 35.34 | 33.85 | 34.56 | 769,574 | -0.67(-1.90%) |
Nov 29, 2012 | 35.95 | 36.27 | 34.64 | 35.23 | 418,824 | -0.39(-1.11%) |
Nov 28, 2012 | 35.30 | 35.64 | 34.45 | 35.63 | 495,745 | +0.29(+0.81%) |
Nov 27, 2012 | 35.04 | 35.88 | 35.03 | 35.34 | 433,996 | +0.21(+0.59%) |
Nov 26, 2012 | 35.22 | 35.65 | 34.83 | 35.14 | 510,885 | -0.11(-0.31%) |
Nov 23, 2012 | 35.20 | 35.57 | 34.31 | 35.24 | 216,742 | +0.27(+0.76%) |
Nov 21, 2012 | 35.43 | 35.95 | 34.67 | 34.98 | 387,389 | -0.37(-1.03%) |
Nov 20, 2012 | 34.84 | 35.35 | 34.36 | 35.34 | 443,346 | +0.91(+2.64%) |
Nov 19, 2012 | 34.81 | 35.84 | 33.90 | 34.44 | 447,413 | +0.44(+1.31%) |
Nov 16, 2012 | 32.78 | 34.04 | 32.57 | 33.99 | 479,519 | +1.05(+3.18%) |
Nov 15, 2012 | 33.20 | 34.01 | 31.91 | 32.94 | 776,272 | -0.38(-1.13%) |
Nov 14, 2012 | 35.03 | 35.03 | 33.19 | 33.32 | 596,134 | -1.31(-3.79%) |
Nov 13, 2012 | 34.76 | 35.74 | 34.39 | 34.63 | 560,234 | -0.34(-0.96%) |
Nov 12, 2012 | 36.21 | 36.92 | 34.91 | 34.97 | 467,001 | -1.02(-2.83%) |
Nov 09, 2012 | 36.62 | 36.75 | 35.33 | 35.98 | 610,860 | -0.72(-1.96%) |
Nov 08, 2012 | 37.10 | 37.15 | 36.03 | 36.71 | 384,570 | -0.23(-0.61%) |
Nov 07, 2012 | 36.31 | 37.38 | 35.53 | 36.93 | 387,795 | +0.25(+0.67%) |
Nov 06, 2012 | 37.38 | 37.80 | 36.47 | 36.69 | 562,564 | -0.49(-1.33%) |
Nov 05, 2012 | 36.12 | 37.23 | 35.77 | 37.18 | 434,965 | +1.13(+3.15%) |
Nov 02, 2012 | 37.89 | 37.89 | 36.01 | 36.04 | 759,684 | -1.33(-3.56%) |