Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 41.58 | 42.04 | 40.74 | 41.00 | 1,809,645 | -1.30(-3.07%) |
Jan 30, 2013 | 42.67 | 42.93 | 42.29 | 42.30 | 1,137,530 | -0.27(-0.63%) |
Jan 29, 2013 | 42.48 | 42.59 | 42.34 | 42.57 | 1,231,931 | +0.11(+0.26%) |
Jan 28, 2013 | 42.93 | 42.93 | 42.43 | 42.46 | 682,830 | -0.47(-1.09%) |
Jan 25, 2013 | 42.99 | 42.99 | 42.72 | 42.93 | 603,946 | +0.08(+0.19%) |
Jan 24, 2013 | 42.91 | 43.18 | 42.66 | 42.84 | 900,277 | +0.00(+0.00%) |
Jan 23, 2013 | 42.78 | 43.06 | 42.63 | 42.84 | 595,132 | -0.02(-0.04%) |
Jan 22, 2013 | 42.96 | 43.28 | 42.76 | 42.86 | 764,107 | -0.10(-0.24%) |
Jan 18, 2013 | 42.54 | 43.01 | 42.45 | 42.96 | 904,417 | +0.31(+0.73%) |
Jan 17, 2013 | 41.99 | 42.84 | 41.92 | 42.65 | 877,032 | +0.74(+1.76%) |
Jan 16, 2013 | 42.01 | 42.08 | 41.65 | 41.91 | 726,010 | -0.24(-0.57%) |
Jan 15, 2013 | 41.76 | 42.23 | 41.65 | 42.15 | 627,088 | +0.17(+0.39%) |
Jan 14, 2013 | 41.80 | 42.26 | 41.68 | 41.99 | 792,333 | +0.17(+0.42%) |
Jan 11, 2013 | 42.04 | 42.06 | 41.66 | 41.81 | 569,020 | -0.19(-0.46%) |
Jan 10, 2013 | 42.04 | 42.15 | 41.80 | 42.00 | 637,980 | +0.00(+0.00%) |
Jan 09, 2013 | 41.96 | 42.28 | 41.85 | 42.00 | 673,900 | +0.18(+0.44%) |
Jan 08, 2013 | 41.88 | 42.11 | 41.54 | 41.82 | 1,198,814 | -0.63(-1.48%) |
Jan 07, 2013 | 42.64 | 42.75 | 42.41 | 42.45 | 607,438 | -0.38(-0.88%) |
Jan 04, 2013 | 42.91 | 42.91 | 42.53 | 42.82 | 879,302 | +0.06(+0.13%) |
Jan 03, 2013 | 42.46 | 42.87 | 42.34 | 42.77 | 1,345,708 | +0.36(+0.85%) |
Jan 02, 2013 | 42.22 | 42.43 | 41.16 | 42.41 | 1,033,302 | +1.25(+3.04%) |
Dec 31, 2012 | 40.66 | 41.20 | 40.57 | 41.16 | 773,384 | +0.37(+0.90%) |
Dec 28, 2012 | 40.84 | 41.00 | 40.62 | 40.79 | 625,402 | -0.32(-0.78%) |
Dec 27, 2012 | 41.41 | 41.42 | 40.69 | 41.11 | 772,438 | -0.25(-0.60%) |
Dec 26, 2012 | 41.55 | 41.71 | 41.33 | 41.36 | 754,444 | -0.10(-0.24%) |
Dec 24, 2012 | 41.25 | 41.65 | 41.14 | 41.46 | 437,226 | +0.20(+0.49%) |
Dec 21, 2012 | 41.34 | 41.88 | 41.10 | 41.26 | 2,054,859 | -0.61(-1.45%) |
Dec 20, 2012 | 41.04 | 41.87 | 40.97 | 41.87 | 1,161,424 | +0.82(+2.00%) |
Dec 19, 2012 | 40.78 | 41.23 | 40.78 | 41.05 | 933,615 | +0.34(+0.84%) |
Dec 18, 2012 | 40.64 | 41.01 | 40.40 | 40.71 | 1,398,578 | +0.00(+0.00%) |
Dec 17, 2012 | 40.54 | 40.78 | 40.43 | 40.71 | 1,439,286 | -0.05(-0.11%) |
Dec 14, 2012 | 40.90 | 41.03 | 40.57 | 40.75 | 1,592,120 | -0.28(-0.67%) |
Dec 13, 2012 | 40.94 | 41.42 | 40.94 | 41.03 | 704,371 | +0.07(+0.18%) |
Dec 12, 2012 | 41.30 | 41.34 | 40.85 | 40.95 | 1,066,558 | -0.26(-0.63%) |
Dec 11, 2012 | 41.07 | 41.32 | 40.87 | 41.21 | 1,016,034 | +0.19(+0.47%) |
Dec 10, 2012 | 40.68 | 41.08 | 40.53 | 41.02 | 998,709 | +0.36(+0.88%) |
Dec 07, 2012 | 40.75 | 40.78 | 40.42 | 40.66 | 502,391 | -0.04(-0.09%) |
Dec 06, 2012 | 40.21 | 40.72 | 39.97 | 40.70 | 962,191 | +0.53(+1.33%) |
Dec 05, 2012 | 40.20 | 40.51 | 39.90 | 40.16 | 1,166,528 | -0.08(-0.21%) |
Dec 04, 2012 | 40.56 | 40.59 | 40.21 | 40.25 | 1,302,564 | -0.91(-2.22%) |
Nov 30, 2012 | 41.22 | 41.37 | 41.07 | 41.16 | 1,352,300 | -0.05(-0.11%) |
Nov 29, 2012 | 41.26 | 41.44 | 40.87 | 41.20 | 787,698 | +0.09(+0.22%) |
Nov 28, 2012 | 40.92 | 41.16 | 40.67 | 41.11 | 958,710 | +0.10(+0.25%) |
Nov 27, 2012 | 41.02 | 41.17 | 40.57 | 41.01 | 1,161,532 | -0.14(-0.34%) |
Nov 26, 2012 | 41.04 | 41.18 | 40.65 | 41.15 | 1,260,397 | -0.27(-0.64%) |
Nov 23, 2012 | 41.18 | 41.41 | 40.91 | 41.41 | 393,102 | +0.42(+1.03%) |
Nov 21, 2012 | 41.13 | 41.25 | 40.72 | 40.99 | 779,049 | -0.13(-0.31%) |
Nov 20, 2012 | 40.98 | 41.16 | 40.68 | 41.12 | 1,328,480 | +0.09(+0.22%) |
Nov 19, 2012 | 40.10 | 41.24 | 39.85 | 41.03 | 1,815,848 | +1.20(+3.02%) |
Nov 16, 2012 | 39.67 | 39.85 | 39.16 | 39.82 | 3,205,753 | +0.09(+0.23%) |
Nov 15, 2012 | 39.51 | 40.05 | 39.51 | 39.73 | 1,267,458 | +0.22(+0.56%) |
Nov 14, 2012 | 39.82 | 40.20 | 39.50 | 39.51 | 1,049,555 | -0.34(-0.85%) |
Nov 13, 2012 | 40.00 | 40.44 | 39.81 | 39.85 | 1,017,047 | -0.30(-0.76%) |
Nov 12, 2012 | 40.35 | 40.47 | 40.06 | 40.16 | 674,791 | -0.14(-0.34%) |
Nov 09, 2012 | 39.98 | 40.73 | 39.75 | 40.29 | 1,065,704 | +0.29(+0.74%) |
Nov 08, 2012 | 40.40 | 40.51 | 40.00 | 40.00 | 838,664 | -0.40(-0.98%) |
Nov 07, 2012 | 40.25 | 40.62 | 39.70 | 40.39 | 1,149,006 | -0.06(-0.16%) |
Nov 06, 2012 | 39.84 | 40.50 | 39.71 | 40.46 | 958,961 | +0.75(+1.90%) |
Nov 05, 2012 | 39.61 | 39.76 | 39.36 | 39.71 | 967,834 | -0.16(-0.39%) |
Nov 02, 2012 | 40.07 | 40.20 | 39.71 | 39.86 | 808,700 | -0.05(-0.12%) |