Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 39.96 | 39.97 | 39.79 | 39.79 | 1,075,851 | -0.12(-0.30%) |
Jan 30, 2013 | 40.02 | 40.06 | 39.88 | 39.91 | 2,328,213 | -0.13(-0.32%) |
Jan 29, 2013 | 39.95 | 40.06 | 39.81 | 40.03 | 1,398,609 | +0.26(+0.64%) |
Jan 28, 2013 | 39.91 | 39.91 | 39.66 | 39.78 | 1,333,770 | -0.14(-0.34%) |
Jan 25, 2013 | 39.82 | 39.92 | 39.73 | 39.92 | 745,459 | +0.25(+0.62%) |
Jan 24, 2013 | 39.60 | 39.82 | 39.58 | 39.67 | 600,767 | +0.07(+0.18%) |
Jan 23, 2013 | 39.56 | 39.63 | 39.48 | 39.60 | 831,977 | -0.06(-0.14%) |
Jan 22, 2013 | 39.51 | 39.65 | 39.37 | 39.65 | 1,616,525 | +0.10(+0.26%) |
Jan 18, 2013 | 39.51 | 39.56 | 39.33 | 39.55 | 1,156,477 | +0.06(+0.14%) |
Jan 17, 2013 | 39.45 | 39.59 | 39.37 | 39.49 | 1,905,076 | +0.27(+0.69%) |
Jan 16, 2013 | 39.16 | 39.26 | 39.08 | 39.22 | 1,054,892 | -0.05(-0.12%) |
Jan 15, 2013 | 39.08 | 39.29 | 39.08 | 39.27 | 352,116 | -0.03(-0.08%) |
Jan 14, 2013 | 39.33 | 39.33 | 39.17 | 39.30 | 594,284 | +0.01(+0.02%) |
Jan 11, 2013 | 39.29 | 39.33 | 39.16 | 39.29 | 533,743 | -0.02(-0.04%) |
Jan 10, 2013 | 39.21 | 39.33 | 39.01 | 39.31 | 654,543 | +0.41(+1.07%) |
Jan 09, 2013 | 38.89 | 38.97 | 38.84 | 38.89 | 510,938 | +0.14(+0.35%) |
Jan 08, 2013 | 38.85 | 38.88 | 38.62 | 38.76 | 383,993 | -0.19(-0.49%) |
Jan 07, 2013 | 38.91 | 38.99 | 38.81 | 38.95 | 1,877,494 | -0.16(-0.41%) |
Jan 04, 2013 | 38.95 | 39.16 | 38.88 | 39.11 | 1,755,632 | +0.17(+0.43%) |
Jan 03, 2013 | 38.93 | 39.14 | 38.85 | 38.94 | 1,965,379 | -0.17(-0.43%) |
Jan 02, 2013 | 38.98 | 39.13 | 38.85 | 39.11 | 2,881,805 | +0.81(+2.10%) |
Dec 31, 2012 | 37.62 | 38.38 | 37.62 | 38.30 | 1,266,768 | +0.53(+1.41%) |
Dec 28, 2012 | 37.92 | 38.02 | 37.75 | 37.77 | 1,267,775 | -0.29(-0.75%) |
Dec 27, 2012 | 38.20 | 38.20 | 37.75 | 38.06 | 1,361,293 | +0.05(+0.13%) |
Dec 26, 2012 | 38.23 | 38.24 | 37.94 | 38.01 | 996,302 | -0.10(-0.27%) |
Dec 24, 2012 | 38.23 | 38.24 | 38.05 | 38.11 | 207,740 | -0.10(-0.25%) |
Dec 21, 2012 | 37.97 | 38.22 | 37.97 | 38.21 | 1,393,652 | -0.34(-0.87%) |
Dec 20, 2012 | 38.30 | 38.54 | 38.27 | 38.54 | 3,037,181 | +0.31(+0.81%) |
Dec 19, 2012 | 38.51 | 38.54 | 38.21 | 38.23 | 4,722,451 | -0.14(-0.37%) |
Dec 18, 2012 | 38.10 | 38.42 | 38.02 | 38.38 | 1,183,231 | +0.39(+1.02%) |
Dec 17, 2012 | 37.66 | 38.00 | 37.66 | 37.99 | 4,467,473 | +0.28(+0.73%) |
Dec 14, 2012 | 37.72 | 37.80 | 37.64 | 37.71 | 1,791,583 | +0.01(+0.02%) |
Dec 13, 2012 | 37.82 | 37.93 | 37.62 | 37.70 | 1,871,898 | -0.21(-0.56%) |
Dec 12, 2012 | 37.91 | 38.15 | 37.88 | 37.92 | 955,657 | +0.08(+0.21%) |
Dec 11, 2012 | 37.66 | 37.94 | 37.66 | 37.84 | 610,102 | +0.20(+0.52%) |
Dec 10, 2012 | 37.56 | 37.66 | 37.51 | 37.64 | 2,512,737 | +0.08(+0.21%) |
Dec 07, 2012 | 37.58 | 37.60 | 37.40 | 37.56 | 659,748 | +0.06(+0.17%) |
Dec 06, 2012 | 37.44 | 37.51 | 37.33 | 37.50 | 716,986 | +0.10(+0.27%) |
Dec 05, 2012 | 37.36 | 37.55 | 37.16 | 37.40 | 1,067,112 | +0.18(+0.49%) |
Dec 04, 2012 | 37.26 | 37.38 | 37.17 | 37.21 | 1,791,648 | -0.05(-0.13%) |
Nov 30, 2012 | 37.29 | 37.33 | 37.18 | 37.26 | 911,782 | -0.02(-0.04%) |
Nov 29, 2012 | 37.21 | 37.34 | 37.07 | 37.28 | 470,469 | +0.24(+0.66%) |
Nov 28, 2012 | 36.58 | 37.05 | 36.42 | 37.03 | 941,024 | +0.25(+0.69%) |
Nov 27, 2012 | 36.93 | 37.01 | 36.73 | 36.78 | 507,279 | -0.21(-0.56%) |
Nov 26, 2012 | 36.90 | 36.99 | 36.76 | 36.99 | 741,465 | -0.08(-0.21%) |
Nov 23, 2012 | 36.82 | 37.06 | 36.80 | 37.06 | 350,283 | +0.57(+1.56%) |
Nov 21, 2012 | 36.40 | 36.50 | 36.35 | 36.50 | 1,100,336 | +0.12(+0.33%) |
Nov 20, 2012 | 36.26 | 36.40 | 36.12 | 36.38 | 521,655 | +0.01(+0.02%) |
Nov 19, 2012 | 36.04 | 36.38 | 36.04 | 36.37 | 639,031 | +0.69(+1.95%) |
Nov 16, 2012 | 35.60 | 35.70 | 35.28 | 35.67 | 1,304,868 | +0.13(+0.36%) |
Nov 15, 2012 | 35.70 | 35.72 | 35.41 | 35.55 | 375,281 | +0.04(+0.11%) |
Nov 14, 2012 | 36.12 | 36.12 | 35.44 | 35.51 | 677,676 | -0.46(-1.27%) |
Nov 13, 2012 | 35.82 | 36.27 | 35.82 | 35.97 | 504,557 | -0.18(-0.50%) |
Nov 12, 2012 | 36.20 | 36.27 | 36.09 | 36.15 | 330,344 | +0.04(+0.11%) |
Nov 09, 2012 | 36.09 | 36.38 | 35.99 | 36.11 | 1,214,112 | -0.03(-0.09%) |
Nov 08, 2012 | 36.52 | 36.62 | 36.11 | 36.14 | 1,167,578 | -0.38(-1.04%) |
Nov 07, 2012 | 36.95 | 36.95 | 36.29 | 36.52 | 596,410 | -0.49(-1.32%) |
Nov 06, 2012 | 36.99 | 37.27 | 36.96 | 37.01 | 742,075 | +0.12(+0.32%) |
Nov 05, 2012 | 36.78 | 36.94 | 36.70 | 36.89 | 206,028 | +0.03(+0.09%) |
Nov 02, 2012 | 37.29 | 37.29 | 36.80 | 36.86 | 1,523,852 | -0.31(-0.83%) |