Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 37.36 | 37.36 | 36.79 | 37.21 | 3,959,005 | -2.58(-6.49%) |
Jan 30, 2013 | 40.45 | 40.82 | 39.72 | 39.80 | 1,696,531 | -0.60(-1.49%) |
Jan 29, 2013 | 40.76 | 40.77 | 40.09 | 40.40 | 1,976,681 | -0.70(-1.70%) |
Jan 28, 2013 | 40.96 | 41.15 | 40.80 | 41.10 | 1,322,093 | +0.05(+0.12%) |
Jan 25, 2013 | 39.81 | 41.18 | 39.81 | 41.05 | 3,866,528 | +2.41(+6.25%) |
Jan 24, 2013 | 38.38 | 38.76 | 38.15 | 38.63 | 1,110,483 | +0.29(+0.75%) |
Jan 23, 2013 | 38.11 | 38.62 | 37.66 | 38.34 | 1,813,824 | +0.11(+0.29%) |
Jan 22, 2013 | 38.05 | 38.23 | 37.51 | 38.23 | 1,855,834 | +0.35(+0.92%) |
Jan 18, 2013 | 37.81 | 38.02 | 37.59 | 37.88 | 790,943 | +0.19(+0.50%) |
Jan 17, 2013 | 37.83 | 37.83 | 37.42 | 37.70 | 1,072,349 | -0.15(-0.40%) |
Jan 16, 2013 | 37.57 | 37.94 | 37.43 | 37.85 | 1,269,618 | +0.52(+1.39%) |
Jan 15, 2013 | 37.21 | 37.48 | 37.04 | 37.33 | 973,694 | +0.16(+0.43%) |
Jan 14, 2013 | 37.19 | 37.31 | 36.99 | 37.17 | 495,871 | +0.08(+0.21%) |
Jan 11, 2013 | 37.51 | 37.78 | 36.96 | 37.09 | 948,131 | -0.34(-0.91%) |
Jan 10, 2013 | 37.44 | 37.55 | 37.11 | 37.43 | 408,315 | +0.21(+0.57%) |
Jan 09, 2013 | 36.97 | 37.66 | 36.96 | 37.22 | 918,203 | +0.30(+0.81%) |
Jan 08, 2013 | 36.77 | 36.94 | 36.44 | 36.92 | 885,319 | +0.39(+1.07%) |
Jan 07, 2013 | 36.36 | 36.64 | 36.36 | 36.53 | 553,491 | +0.12(+0.33%) |
Jan 04, 2013 | 36.28 | 36.59 | 36.21 | 36.42 | 481,082 | +0.13(+0.35%) |
Jan 03, 2013 | 36.02 | 36.36 | 35.98 | 36.29 | 792,696 | +0.20(+0.54%) |
Jan 02, 2013 | 36.32 | 36.32 | 35.81 | 36.09 | 760,067 | +0.79(+2.24%) |
Dec 31, 2012 | 34.76 | 35.48 | 34.66 | 35.30 | 680,373 | +0.54(+1.56%) |
Dec 28, 2012 | 34.86 | 35.16 | 34.67 | 34.76 | 447,646 | -0.26(-0.75%) |
Dec 27, 2012 | 35.00 | 35.18 | 34.58 | 35.02 | 672,868 | +0.08(+0.22%) |
Dec 26, 2012 | 35.35 | 35.35 | 34.83 | 34.95 | 449,148 | -0.31(-0.89%) |
Dec 24, 2012 | 35.22 | 35.35 | 35.13 | 35.26 | 215,278 | -0.02(-0.05%) |
Dec 21, 2012 | 35.30 | 35.34 | 34.71 | 35.28 | 2,029,049 | -0.61(-1.70%) |
Dec 20, 2012 | 35.85 | 36.48 | 35.66 | 35.89 | 713,959 | +0.10(+0.29%) |
Dec 19, 2012 | 36.30 | 36.46 | 35.79 | 35.79 | 648,587 | -0.55(-1.52%) |
Dec 18, 2012 | 36.11 | 36.41 | 35.85 | 36.34 | 675,972 | +0.29(+0.80%) |
Dec 17, 2012 | 35.72 | 36.17 | 35.69 | 36.05 | 663,063 | +0.39(+1.10%) |
Dec 14, 2012 | 35.44 | 35.88 | 35.14 | 35.66 | 801,084 | +0.25(+0.70%) |
Dec 13, 2012 | 36.14 | 36.17 | 35.29 | 35.41 | 805,697 | -0.68(-1.88%) |
Dec 12, 2012 | 35.98 | 36.47 | 35.96 | 36.09 | 936,589 | +0.34(+0.95%) |
Dec 11, 2012 | 35.38 | 35.84 | 35.30 | 35.75 | 955,371 | +0.46(+1.30%) |
Dec 10, 2012 | 35.22 | 35.45 | 35.20 | 35.29 | 669,957 | +0.01(+0.02%) |
Dec 07, 2012 | 35.10 | 35.52 | 35.02 | 35.28 | 798,203 | +0.34(+0.97%) |
Dec 06, 2012 | 34.70 | 35.09 | 34.61 | 34.95 | 770,723 | +0.37(+1.06%) |
Dec 05, 2012 | 34.78 | 35.02 | 34.51 | 34.58 | 806,009 | -0.14(-0.39%) |
Dec 04, 2012 | 34.63 | 34.86 | 34.45 | 34.72 | 575,757 | -0.20(-0.56%) |
Nov 30, 2012 | 35.06 | 35.18 | 34.75 | 34.91 | 7,002,628 | -0.16(-0.46%) |
Nov 29, 2012 | 35.19 | 35.24 | 34.46 | 35.07 | 1,900,953 | +0.09(+0.27%) |
Nov 28, 2012 | 34.86 | 35.00 | 34.56 | 34.98 | 1,396,122 | +0.03(+0.07%) |
Nov 27, 2012 | 34.45 | 35.24 | 34.45 | 34.95 | 2,248,432 | +0.54(+1.56%) |
Nov 26, 2012 | 34.29 | 34.44 | 33.99 | 34.42 | 1,751,892 | +0.01(+0.02%) |
Nov 23, 2012 | 34.21 | 34.47 | 33.93 | 34.41 | 695,933 | +0.37(+1.10%) |
Nov 21, 2012 | 34.10 | 34.21 | 33.74 | 34.04 | 1,760,132 | -0.11(-0.32%) |
Nov 20, 2012 | 34.27 | 34.29 | 33.76 | 34.15 | 2,446,650 | -0.45(-1.30%) |
Nov 19, 2012 | 33.65 | 34.61 | 33.48 | 34.60 | 2,086,148 | +1.38(+4.14%) |
Nov 16, 2012 | 32.80 | 33.41 | 32.35 | 33.22 | 2,301,181 | +0.25(+0.75%) |
Nov 15, 2012 | 32.84 | 33.25 | 32.75 | 32.97 | 2,463,545 | +0.14(+0.41%) |
Nov 14, 2012 | 33.35 | 33.55 | 32.75 | 32.84 | 1,415,030 | -0.47(-1.40%) |
Nov 13, 2012 | 33.63 | 33.76 | 33.25 | 33.30 | 1,242,932 | -0.43(-1.28%) |
Nov 12, 2012 | 34.67 | 34.67 | 33.25 | 33.74 | 1,492,447 | -0.72(-2.09%) |
Nov 09, 2012 | 34.26 | 34.69 | 34.16 | 34.45 | 1,038,272 | +0.16(+0.47%) |
Nov 08, 2012 | 34.68 | 34.84 | 34.13 | 34.29 | 959,327 | -0.49(-1.41%) |
Nov 07, 2012 | 34.94 | 35.08 | 34.40 | 34.78 | 1,252,257 | -0.36(-1.04%) |
Nov 06, 2012 | 34.67 | 35.39 | 34.63 | 35.15 | 1,398,840 | +0.65(+1.89%) |
Nov 05, 2012 | 34.11 | 34.58 | 34.06 | 34.50 | 1,017,691 | +0.39(+1.14%) |
Nov 02, 2012 | 34.65 | 34.65 | 34.10 | 34.11 | 1,488,087 | -0.37(-1.08%) |