Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 39.95 | 39.96 | 39.78 | 39.78 | 1,076,082 | -0.12(-0.30%) |
Jan 30, 2013 | 40.01 | 40.05 | 39.87 | 39.90 | 2,328,712 | -0.13(-0.32%) |
Jan 29, 2013 | 39.94 | 40.05 | 39.80 | 40.03 | 1,398,909 | +0.26(+0.64%) |
Jan 28, 2013 | 39.90 | 39.90 | 39.65 | 39.77 | 1,334,056 | -0.14(-0.34%) |
Jan 25, 2013 | 39.81 | 39.91 | 39.72 | 39.91 | 745,619 | +0.25(+0.62%) |
Jan 24, 2013 | 39.59 | 39.81 | 39.57 | 39.66 | 600,896 | +0.07(+0.18%) |
Jan 23, 2013 | 39.56 | 39.62 | 39.47 | 39.59 | 832,155 | -0.06(-0.14%) |
Jan 22, 2013 | 39.50 | 39.64 | 39.36 | 39.64 | 1,616,872 | +0.10(+0.26%) |
Jan 18, 2013 | 39.50 | 39.56 | 39.32 | 39.54 | 1,156,726 | +0.06(+0.14%) |
Jan 17, 2013 | 39.44 | 39.58 | 39.36 | 39.48 | 1,905,485 | +0.27(+0.69%) |
Jan 16, 2013 | 39.15 | 39.25 | 39.07 | 39.21 | 1,055,119 | -0.05(-0.12%) |
Jan 15, 2013 | 39.07 | 39.28 | 39.07 | 39.26 | 352,192 | -0.03(-0.08%) |
Jan 14, 2013 | 39.32 | 39.32 | 39.17 | 39.29 | 594,412 | +0.01(+0.02%) |
Jan 11, 2013 | 39.28 | 39.32 | 39.15 | 39.28 | 533,858 | -0.02(-0.04%) |
Jan 10, 2013 | 39.21 | 39.32 | 39.01 | 39.30 | 654,683 | +0.41(+1.07%) |
Jan 09, 2013 | 38.88 | 38.97 | 38.83 | 38.89 | 511,048 | +0.14(+0.35%) |
Jan 08, 2013 | 38.84 | 38.87 | 38.61 | 38.75 | 384,075 | -0.19(-0.49%) |
Jan 07, 2013 | 38.90 | 38.98 | 38.80 | 38.94 | 1,877,897 | -0.16(-0.41%) |
Jan 04, 2013 | 38.94 | 39.15 | 38.87 | 39.10 | 1,756,009 | +0.17(+0.43%) |
Jan 03, 2013 | 38.92 | 39.13 | 38.85 | 38.93 | 1,965,801 | -0.17(-0.43%) |
Jan 02, 2013 | 38.97 | 39.13 | 38.84 | 39.10 | 2,882,423 | +0.81(+2.10%) |
Dec 31, 2012 | 37.61 | 38.37 | 37.61 | 38.30 | 1,267,040 | +0.53(+1.41%) |
Dec 28, 2012 | 37.91 | 38.01 | 37.74 | 37.76 | 1,268,047 | -0.29(-0.75%) |
Dec 27, 2012 | 38.19 | 38.19 | 37.74 | 38.05 | 1,361,585 | +0.05(+0.13%) |
Dec 26, 2012 | 38.22 | 38.23 | 37.93 | 38.00 | 996,516 | -0.10(-0.27%) |
Dec 24, 2012 | 38.22 | 38.23 | 38.04 | 38.10 | 207,785 | -0.10(-0.25%) |
Dec 21, 2012 | 37.96 | 38.22 | 37.96 | 38.20 | 1,393,951 | -0.33(-0.87%) |
Dec 20, 2012 | 38.29 | 38.54 | 38.26 | 38.54 | 3,037,833 | +0.31(+0.81%) |
Dec 19, 2012 | 38.50 | 38.53 | 38.20 | 38.22 | 4,723,464 | -0.14(-0.37%) |
Dec 18, 2012 | 38.10 | 38.41 | 38.01 | 38.37 | 1,183,485 | +0.39(+1.02%) |
Dec 17, 2012 | 37.65 | 38.00 | 37.65 | 37.98 | 4,468,432 | +0.28(+0.73%) |
Dec 14, 2012 | 37.71 | 37.79 | 37.63 | 37.70 | 1,791,968 | +0.01(+0.02%) |
Dec 13, 2012 | 37.81 | 37.93 | 37.61 | 37.70 | 1,872,299 | -0.21(-0.56%) |
Dec 12, 2012 | 37.90 | 38.14 | 37.87 | 37.91 | 955,863 | +0.08(+0.21%) |
Dec 11, 2012 | 37.66 | 37.93 | 37.66 | 37.83 | 610,232 | +0.20(+0.52%) |
Dec 10, 2012 | 37.55 | 37.66 | 37.50 | 37.63 | 2,513,277 | +0.08(+0.21%) |
Dec 07, 2012 | 37.57 | 37.59 | 37.39 | 37.55 | 659,890 | +0.06(+0.17%) |
Dec 06, 2012 | 37.43 | 37.50 | 37.33 | 37.49 | 717,140 | +0.10(+0.27%) |
Dec 05, 2012 | 37.35 | 37.54 | 37.15 | 37.39 | 1,067,341 | +0.18(+0.49%) |
Dec 04, 2012 | 37.25 | 37.37 | 37.16 | 37.21 | 1,792,032 | -0.05(-0.13%) |
Nov 30, 2012 | 37.29 | 37.33 | 37.17 | 37.25 | 911,978 | -0.02(-0.04%) |
Nov 29, 2012 | 37.20 | 37.33 | 37.06 | 37.27 | 470,570 | +0.24(+0.66%) |
Nov 28, 2012 | 36.57 | 37.04 | 36.41 | 37.03 | 941,226 | +0.25(+0.69%) |
Nov 27, 2012 | 36.92 | 37.00 | 36.73 | 36.77 | 507,388 | -0.21(-0.56%) |
Nov 26, 2012 | 36.89 | 36.98 | 36.75 | 36.98 | 741,624 | -0.08(-0.21%) |
Nov 23, 2012 | 36.81 | 37.06 | 36.80 | 37.06 | 350,358 | +0.57(+1.56%) |
Nov 21, 2012 | 36.39 | 36.49 | 36.35 | 36.49 | 1,100,572 | +0.12(+0.33%) |
Nov 20, 2012 | 36.25 | 36.39 | 36.11 | 36.37 | 521,767 | +0.01(+0.02%) |
Nov 19, 2012 | 36.03 | 36.37 | 36.03 | 36.36 | 639,168 | +0.69(+1.95%) |
Nov 16, 2012 | 35.59 | 35.69 | 35.27 | 35.67 | 1,305,148 | +0.13(+0.36%) |
Nov 15, 2012 | 35.69 | 35.71 | 35.41 | 35.54 | 375,362 | +0.04(+0.11%) |
Nov 14, 2012 | 36.11 | 36.11 | 35.43 | 35.50 | 677,821 | -0.46(-1.27%) |
Nov 13, 2012 | 35.81 | 36.26 | 35.81 | 35.96 | 504,665 | -0.18(-0.50%) |
Nov 12, 2012 | 36.19 | 36.26 | 36.09 | 36.14 | 330,415 | +0.04(+0.11%) |
Nov 09, 2012 | 36.09 | 36.37 | 35.98 | 36.10 | 1,214,373 | -0.03(-0.09%) |
Nov 08, 2012 | 36.51 | 36.61 | 36.10 | 36.13 | 1,167,829 | -0.38(-1.04%) |
Nov 07, 2012 | 36.94 | 36.94 | 36.28 | 36.51 | 596,538 | -0.49(-1.32%) |
Nov 06, 2012 | 36.98 | 37.26 | 36.95 | 37.00 | 742,234 | +0.12(+0.32%) |
Nov 05, 2012 | 36.77 | 36.93 | 36.69 | 36.88 | 206,072 | +0.03(+0.09%) |
Nov 02, 2012 | 37.28 | 37.28 | 36.80 | 36.85 | 1,524,179 | -0.31(-0.83%) |