Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 43.86 | 44.15 | 43.69 | 43.81 | 645,876 | -0.28(-0.64%) |
Jan 30, 2013 | 44.12 | 44.34 | 43.93 | 44.09 | 339,133 | -0.05(-0.12%) |
Jan 29, 2013 | 43.55 | 44.14 | 43.32 | 44.14 | 271,488 | +0.75(+1.72%) |
Jan 28, 2013 | 44.17 | 44.17 | 43.18 | 43.39 | 342,124 | -0.63(-1.43%) |
Jan 25, 2013 | 44.33 | 44.33 | 43.93 | 44.02 | 192,584 | -0.06(-0.13%) |
Jan 24, 2013 | 43.88 | 44.15 | 43.82 | 44.08 | 333,798 | +0.25(+0.56%) |
Jan 23, 2013 | 44.12 | 44.31 | 43.77 | 43.84 | 188,420 | -0.18(-0.40%) |
Jan 22, 2013 | 44.18 | 44.22 | 43.79 | 44.01 | 281,843 | -0.26(-0.59%) |
Jan 18, 2013 | 44.09 | 44.28 | 43.91 | 44.28 | 162,302 | +0.25(+0.56%) |
Jan 17, 2013 | 43.86 | 44.19 | 43.78 | 44.03 | 213,986 | +0.40(+0.91%) |
Jan 16, 2013 | 43.62 | 43.69 | 43.46 | 43.63 | 151,769 | +0.02(+0.04%) |
Jan 15, 2013 | 42.94 | 43.64 | 42.94 | 43.62 | 198,007 | +0.27(+0.62%) |
Jan 14, 2013 | 43.05 | 43.48 | 43.00 | 43.35 | 199,227 | +0.16(+0.37%) |
Jan 11, 2013 | 42.80 | 43.27 | 42.80 | 43.18 | 311,348 | +0.14(+0.31%) |
Jan 10, 2013 | 43.53 | 43.53 | 43.00 | 43.05 | 186,696 | -0.25(-0.59%) |
Jan 09, 2013 | 43.86 | 43.89 | 43.10 | 43.30 | 306,893 | -0.46(-1.04%) |
Jan 08, 2013 | 43.24 | 43.80 | 42.46 | 43.76 | 644,389 | +2.13(+5.12%) |
Jan 07, 2013 | 41.77 | 41.82 | 41.54 | 41.63 | 139,752 | -0.36(-0.85%) |
Jan 04, 2013 | 41.42 | 41.99 | 41.41 | 41.98 | 336,217 | +0.57(+1.37%) |
Jan 03, 2013 | 41.26 | 41.74 | 41.16 | 41.42 | 214,716 | +0.16(+0.39%) |
Jan 02, 2013 | 41.24 | 41.27 | 40.73 | 41.26 | 309,061 | +0.82(+2.03%) |
Dec 31, 2012 | 39.93 | 40.65 | 39.80 | 40.44 | 285,794 | +0.38(+0.95%) |
Dec 28, 2012 | 40.14 | 40.51 | 40.04 | 40.05 | 163,104 | -0.36(-0.90%) |
Dec 27, 2012 | 40.12 | 40.57 | 39.93 | 40.42 | 215,515 | +0.19(+0.48%) |
Dec 26, 2012 | 40.60 | 40.66 | 40.11 | 40.22 | 163,413 | -0.38(-0.94%) |
Dec 24, 2012 | 40.32 | 40.70 | 39.99 | 40.60 | 113,078 | +0.19(+0.48%) |
Dec 21, 2012 | 40.35 | 40.91 | 40.05 | 40.41 | 1,089,148 | -0.36(-0.89%) |
Dec 20, 2012 | 40.66 | 40.91 | 40.61 | 40.77 | 381,014 | +0.10(+0.25%) |
Dec 19, 2012 | 40.24 | 41.08 | 40.24 | 40.67 | 291,832 | +0.43(+1.07%) |
Dec 18, 2012 | 40.10 | 40.27 | 39.84 | 40.24 | 445,804 | +0.15(+0.38%) |
Dec 17, 2012 | 39.76 | 40.16 | 39.75 | 40.09 | 212,213 | +0.39(+0.98%) |
Dec 14, 2012 | 39.89 | 40.14 | 39.64 | 39.70 | 271,163 | -0.24(-0.59%) |
Dec 13, 2012 | 40.24 | 40.45 | 39.63 | 39.94 | 331,744 | -0.31(-0.78%) |
Dec 12, 2012 | 40.57 | 40.69 | 40.23 | 40.25 | 142,757 | -0.14(-0.36%) |
Dec 11, 2012 | 40.62 | 40.70 | 40.27 | 40.39 | 339,033 | -0.03(-0.08%) |
Dec 10, 2012 | 40.29 | 40.53 | 40.09 | 40.43 | 262,322 | +0.07(+0.17%) |
Dec 07, 2012 | 40.34 | 40.53 | 40.26 | 40.36 | 283,596 | +0.02(+0.04%) |
Dec 06, 2012 | 39.94 | 40.34 | 39.69 | 40.34 | 198,731 | +0.36(+0.91%) |
Dec 05, 2012 | 39.92 | 40.07 | 39.67 | 39.98 | 259,395 | +0.14(+0.36%) |
Dec 04, 2012 | 39.67 | 40.04 | 39.44 | 39.83 | 321,231 | -0.50(-1.24%) |
Nov 30, 2012 | 40.44 | 40.64 | 40.09 | 40.33 | 363,350 | -0.08(-0.21%) |
Nov 29, 2012 | 40.53 | 40.69 | 40.12 | 40.42 | 149,173 | +0.16(+0.40%) |
Nov 28, 2012 | 39.55 | 40.43 | 39.52 | 40.26 | 218,573 | +0.23(+0.57%) |
Nov 27, 2012 | 40.34 | 40.71 | 39.93 | 40.03 | 465,638 | -0.41(-1.00%) |
Nov 26, 2012 | 40.11 | 40.55 | 40.11 | 40.44 | 416,776 | +0.14(+0.36%) |
Nov 23, 2012 | 39.90 | 40.30 | 39.90 | 40.29 | 131,606 | +0.57(+1.43%) |
Nov 21, 2012 | 39.81 | 40.23 | 39.56 | 39.72 | 237,280 | -0.02(-0.04%) |
Nov 20, 2012 | 39.59 | 39.74 | 39.34 | 39.74 | 319,694 | +0.03(+0.06%) |
Nov 19, 2012 | 39.42 | 39.76 | 39.26 | 39.72 | 389,795 | +0.63(+1.62%) |
Nov 16, 2012 | 38.75 | 39.11 | 38.24 | 39.08 | 497,286 | +0.33(+0.85%) |
Nov 15, 2012 | 38.92 | 39.17 | 38.52 | 38.75 | 846,568 | -0.20(-0.52%) |
Nov 14, 2012 | 39.87 | 40.09 | 38.95 | 38.95 | 337,214 | -0.94(-2.35%) |
Nov 13, 2012 | 40.28 | 40.49 | 39.76 | 39.89 | 931,929 | -0.63(-1.55%) |
Nov 12, 2012 | 40.61 | 40.91 | 40.49 | 40.52 | 237,858 | -0.11(-0.27%) |
Nov 09, 2012 | 40.69 | 41.02 | 40.61 | 40.63 | 326,151 | -0.21(-0.52%) |
Nov 08, 2012 | 41.30 | 41.48 | 40.84 | 40.84 | 215,474 | -0.55(-1.33%) |
Nov 07, 2012 | 42.08 | 42.08 | 41.34 | 41.39 | 338,345 | -1.05(-2.47%) |
Nov 06, 2012 | 42.08 | 42.94 | 41.91 | 42.44 | 477,322 | +0.41(+0.99%) |
Nov 05, 2012 | 42.05 | 42.72 | 41.59 | 42.03 | 418,165 | +0.34(+0.81%) |
Nov 02, 2012 | 44.14 | 44.66 | 41.42 | 41.69 | 730,289 | -3.07(-6.85%) |