Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 40.20 | 41.72 | 40.01 | 41.67 | 516,725 | +1.52(+3.79%) |
Jan 30, 2013 | 41.05 | 41.11 | 40.06 | 40.15 | 570,833 | -0.94(-2.28%) |
Jan 29, 2013 | 41.10 | 41.40 | 40.81 | 41.09 | 175,026 | -0.03(-0.08%) |
Jan 28, 2013 | 41.33 | 41.48 | 40.79 | 41.12 | 242,543 | -0.20(-0.48%) |
Jan 25, 2013 | 41.34 | 41.89 | 40.88 | 41.32 | 276,045 | +0.07(+0.17%) |
Jan 24, 2013 | 41.75 | 42.01 | 41.02 | 41.25 | 349,419 | -0.57(-1.36%) |
Jan 23, 2013 | 41.63 | 41.87 | 41.37 | 41.82 | 207,876 | +0.10(+0.25%) |
Jan 22, 2013 | 41.56 | 41.76 | 41.23 | 41.71 | 230,620 | +0.17(+0.40%) |
Jan 18, 2013 | 41.59 | 41.73 | 41.37 | 41.55 | 322,489 | +0.04(+0.09%) |
Jan 17, 2013 | 41.54 | 41.82 | 41.14 | 41.51 | 470,836 | +0.17(+0.42%) |
Jan 16, 2013 | 41.74 | 42.06 | 41.12 | 41.33 | 973,039 | -1.04(-2.46%) |
Jan 15, 2013 | 42.51 | 42.61 | 42.17 | 42.38 | 355,023 | -0.25(-0.59%) |
Jan 14, 2013 | 43.35 | 43.42 | 42.57 | 42.63 | 266,452 | -0.73(-1.67%) |
Jan 11, 2013 | 43.66 | 43.68 | 43.09 | 43.35 | 222,161 | -0.21(-0.49%) |
Jan 10, 2013 | 43.98 | 43.98 | 43.25 | 43.57 | 161,301 | -0.21(-0.49%) |
Jan 09, 2013 | 43.87 | 44.14 | 43.61 | 43.78 | 345,116 | +0.07(+0.16%) |
Jan 08, 2013 | 44.44 | 44.49 | 43.38 | 43.71 | 392,814 | -0.70(-1.58%) |
Jan 07, 2013 | 44.26 | 44.50 | 43.95 | 44.41 | 403,186 | +0.07(+0.16%) |
Jan 04, 2013 | 44.55 | 44.58 | 44.02 | 44.34 | 227,217 | +0.00(+0.00%) |
Jan 03, 2013 | 43.93 | 44.67 | 43.79 | 44.34 | 339,588 | +0.51(+1.17%) |
Jan 02, 2013 | 43.75 | 44.09 | 42.65 | 43.83 | 490,224 | +1.17(+2.75%) |
Dec 31, 2012 | 41.89 | 42.76 | 41.33 | 42.65 | 453,273 | +0.66(+1.58%) |
Dec 28, 2012 | 41.53 | 42.30 | 40.93 | 41.99 | 412,759 | +0.29(+0.70%) |
Dec 27, 2012 | 40.93 | 41.78 | 40.43 | 41.70 | 391,405 | +0.88(+2.14%) |
Dec 26, 2012 | 42.04 | 42.48 | 40.55 | 40.82 | 382,211 | -1.30(-3.09%) |
Dec 24, 2012 | 42.93 | 42.93 | 41.79 | 42.12 | 58,877 | -0.84(-1.96%) |
Dec 21, 2012 | 41.41 | 42.98 | 41.16 | 42.97 | 482,812 | +1.10(+2.62%) |
Dec 20, 2012 | 42.08 | 42.08 | 41.44 | 41.87 | 428,945 | -0.28(-0.65%) |
Dec 19, 2012 | 42.76 | 42.80 | 42.08 | 42.15 | 268,138 | -0.66(-1.55%) |
Dec 18, 2012 | 42.08 | 42.82 | 41.92 | 42.81 | 261,397 | +0.80(+1.91%) |
Dec 17, 2012 | 41.74 | 42.19 | 41.30 | 42.00 | 212,932 | +0.38(+0.92%) |
Dec 14, 2012 | 41.64 | 42.01 | 41.40 | 41.62 | 148,394 | -0.10(-0.24%) |
Dec 13, 2012 | 42.34 | 42.43 | 41.60 | 41.72 | 175,651 | -0.50(-1.19%) |
Dec 12, 2012 | 42.44 | 42.54 | 41.90 | 42.23 | 281,179 | +0.02(+0.06%) |
Dec 11, 2012 | 41.75 | 42.54 | 41.61 | 42.20 | 229,563 | +0.72(+1.74%) |
Dec 10, 2012 | 41.93 | 41.98 | 41.13 | 41.48 | 482,871 | -0.54(-1.29%) |
Dec 07, 2012 | 41.71 | 42.29 | 41.46 | 42.02 | 427,538 | +0.53(+1.27%) |
Dec 06, 2012 | 41.09 | 41.68 | 40.57 | 41.49 | 423,867 | +0.28(+0.69%) |
Dec 05, 2012 | 40.36 | 41.64 | 40.28 | 41.21 | 687,948 | +0.80(+1.98%) |
Dec 04, 2012 | 40.03 | 40.85 | 38.78 | 40.41 | 2,156,024 | -3.84(-8.68%) |
Nov 30, 2012 | 44.43 | 44.43 | 43.60 | 44.25 | 323,859 | -0.14(-0.32%) |
Nov 29, 2012 | 44.39 | 44.79 | 44.00 | 44.39 | 106,788 | +0.39(+0.89%) |
Nov 28, 2012 | 43.48 | 44.09 | 43.14 | 44.00 | 185,312 | +0.34(+0.77%) |
Nov 27, 2012 | 43.47 | 44.10 | 43.32 | 43.66 | 116,200 | +0.12(+0.27%) |
Nov 26, 2012 | 43.92 | 44.41 | 43.11 | 43.55 | 332,971 | -0.50(-1.14%) |
Nov 23, 2012 | 43.62 | 44.11 | 43.48 | 44.05 | 64,555 | +0.62(+1.43%) |
Nov 21, 2012 | 43.08 | 43.55 | 42.91 | 43.43 | 97,378 | +0.42(+0.99%) |
Nov 20, 2012 | 42.90 | 43.37 | 42.72 | 43.00 | 254,773 | -0.05(-0.11%) |
Nov 19, 2012 | 44.67 | 44.86 | 42.74 | 43.05 | 452,185 | -1.23(-2.79%) |
Nov 16, 2012 | 41.14 | 44.35 | 41.08 | 44.28 | 794,960 | +3.25(+7.93%) |
Nov 15, 2012 | 40.96 | 41.81 | 40.36 | 41.03 | 177,652 | +0.07(+0.17%) |
Nov 14, 2012 | 41.91 | 42.09 | 40.63 | 40.96 | 281,396 | -0.82(-1.96%) |
Nov 13, 2012 | 41.12 | 42.23 | 40.79 | 41.78 | 148,071 | +0.44(+1.06%) |
Nov 12, 2012 | 42.41 | 42.41 | 40.99 | 41.34 | 251,702 | -0.86(-2.03%) |
Nov 09, 2012 | 42.09 | 42.78 | 41.78 | 42.19 | 387,220 | -0.24(-0.57%) |
Nov 08, 2012 | 43.40 | 43.57 | 42.42 | 42.44 | 221,764 | -1.04(-2.39%) |
Nov 07, 2012 | 45.16 | 45.22 | 43.41 | 43.47 | 200,306 | -2.04(-4.49%) |
Nov 06, 2012 | 45.05 | 45.88 | 44.28 | 45.52 | 268,026 | +0.89(+1.99%) |
Nov 05, 2012 | 43.80 | 44.89 | 43.33 | 44.63 | 229,131 | +0.78(+1.77%) |
Nov 02, 2012 | 45.16 | 45.56 | 43.81 | 43.85 | 303,648 | -0.98(-2.19%) |