Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 40.28 | 40.55 | 39.88 | 40.21 | 110,444 | -0.13(-0.32%) |
Jan 30, 2013 | 40.88 | 40.88 | 40.11 | 40.34 | 116,943 | -0.62(-1.51%) |
Jan 29, 2013 | 41.39 | 41.59 | 40.66 | 40.96 | 105,099 | -0.59(-1.43%) |
Jan 28, 2013 | 41.60 | 41.69 | 40.96 | 41.55 | 220,248 | -0.36(-0.85%) |
Jan 25, 2013 | 40.87 | 41.91 | 40.53 | 41.91 | 88,841 | +1.24(+3.04%) |
Jan 24, 2013 | 40.80 | 41.23 | 40.27 | 40.67 | 134,971 | -0.15(-0.38%) |
Jan 23, 2013 | 40.92 | 41.04 | 40.70 | 40.83 | 175,627 | -0.26(-0.63%) |
Jan 22, 2013 | 39.98 | 41.12 | 39.94 | 41.09 | 141,626 | +1.17(+2.94%) |
Jan 18, 2013 | 39.63 | 40.00 | 38.88 | 39.92 | 142,830 | +0.21(+0.53%) |
Jan 17, 2013 | 40.09 | 40.09 | 39.31 | 39.70 | 98,089 | -0.24(-0.59%) |
Jan 16, 2013 | 40.31 | 40.71 | 39.79 | 39.94 | 116,092 | -0.40(-0.99%) |
Jan 15, 2013 | 40.12 | 40.81 | 40.02 | 40.34 | 97,688 | -0.13(-0.32%) |
Jan 14, 2013 | 39.08 | 40.49 | 38.99 | 40.47 | 322,870 | +1.36(+3.47%) |
Jan 11, 2013 | 39.34 | 39.60 | 38.63 | 39.11 | 204,412 | -0.10(-0.25%) |
Jan 10, 2013 | 39.37 | 39.74 | 38.72 | 39.21 | 377,596 | -0.09(-0.23%) |
Jan 09, 2013 | 38.74 | 39.31 | 38.48 | 39.30 | 340,444 | +0.74(+1.92%) |
Jan 08, 2013 | 38.27 | 38.68 | 38.07 | 38.56 | 145,156 | +0.17(+0.44%) |
Jan 07, 2013 | 39.71 | 39.98 | 37.81 | 38.39 | 244,546 | -1.65(-4.12%) |
Jan 04, 2013 | 39.70 | 40.48 | 39.43 | 40.04 | 253,678 | +0.71(+1.80%) |
Jan 03, 2013 | 37.18 | 40.01 | 37.18 | 39.33 | 259,190 | +2.44(+6.62%) |
Jan 02, 2013 | 38.16 | 38.24 | 36.34 | 36.89 | 282,243 | -0.75(-1.98%) |
Dec 31, 2012 | 36.79 | 37.73 | 36.67 | 37.64 | 127,999 | +0.78(+2.11%) |
Dec 28, 2012 | 37.29 | 37.50 | 36.56 | 36.86 | 199,399 | -0.79(-2.09%) |
Dec 27, 2012 | 35.55 | 37.75 | 35.55 | 37.64 | 298,210 | +2.09(+5.87%) |
Dec 26, 2012 | 37.38 | 37.38 | 35.47 | 35.56 | 233,234 | -1.66(-4.47%) |
Dec 24, 2012 | 37.61 | 37.74 | 37.12 | 37.22 | 49,886 | -0.47(-1.25%) |
Dec 21, 2012 | 37.28 | 38.08 | 37.28 | 37.69 | 270,419 | -0.02(-0.06%) |
Dec 20, 2012 | 38.39 | 38.39 | 37.21 | 37.72 | 115,508 | -0.75(-1.94%) |
Dec 19, 2012 | 38.88 | 39.23 | 38.43 | 38.46 | 85,096 | -0.43(-1.11%) |
Dec 18, 2012 | 37.22 | 38.95 | 37.22 | 38.89 | 156,660 | +1.67(+4.49%) |
Dec 17, 2012 | 37.20 | 37.72 | 36.93 | 37.22 | 192,853 | -0.10(-0.26%) |
Dec 14, 2012 | 37.08 | 37.63 | 36.99 | 37.32 | 120,505 | +0.03(+0.09%) |
Dec 13, 2012 | 38.23 | 38.23 | 37.03 | 37.29 | 105,613 | -0.86(-2.26%) |
Dec 12, 2012 | 38.80 | 39.06 | 37.90 | 38.15 | 165,700 | -0.51(-1.32%) |
Dec 11, 2012 | 39.21 | 39.38 | 38.42 | 38.66 | 223,296 | -0.40(-1.02%) |
Dec 10, 2012 | 38.80 | 39.21 | 38.53 | 39.06 | 203,533 | +0.40(+1.03%) |
Dec 07, 2012 | 38.98 | 39.10 | 38.56 | 38.66 | 273,236 | -0.24(-0.63%) |
Dec 06, 2012 | 38.17 | 39.25 | 38.17 | 38.90 | 369,330 | -0.50(-1.26%) |
Dec 05, 2012 | 37.95 | 39.51 | 35.91 | 39.40 | 1,030,890 | -3.45(-8.05%) |
Dec 04, 2012 | 44.98 | 45.11 | 42.07 | 42.85 | 307,834 | -1.51(-3.40%) |
Nov 30, 2012 | 46.01 | 46.01 | 44.16 | 44.36 | 111,448 | -1.49(-3.24%) |
Nov 29, 2012 | 44.98 | 46.26 | 44.82 | 45.84 | 119,738 | +1.23(+2.77%) |
Nov 28, 2012 | 43.33 | 44.61 | 43.33 | 44.61 | 58,773 | +1.01(+2.33%) |
Nov 27, 2012 | 43.29 | 43.97 | 43.09 | 43.59 | 79,593 | +0.37(+0.85%) |
Nov 26, 2012 | 43.68 | 44.22 | 43.21 | 43.23 | 141,374 | -0.58(-1.32%) |
Nov 23, 2012 | 43.40 | 43.90 | 43.25 | 43.81 | 27,167 | +0.67(+1.54%) |
Nov 21, 2012 | 43.50 | 43.77 | 42.74 | 43.14 | 54,209 | -0.32(-0.75%) |
Nov 20, 2012 | 43.02 | 43.49 | 42.86 | 43.46 | 61,386 | +0.20(+0.47%) |
Nov 19, 2012 | 42.67 | 43.34 | 42.58 | 43.26 | 50,759 | +1.19(+2.82%) |
Nov 16, 2012 | 41.07 | 42.29 | 40.25 | 42.08 | 163,007 | +0.87(+2.11%) |
Nov 15, 2012 | 41.67 | 42.06 | 40.67 | 41.21 | 63,108 | -0.41(-0.99%) |
Nov 14, 2012 | 43.39 | 43.94 | 41.42 | 41.62 | 114,370 | -1.57(-3.65%) |
Nov 13, 2012 | 42.93 | 43.70 | 42.65 | 43.20 | 79,300 | +0.08(+0.19%) |
Nov 12, 2012 | 43.17 | 43.85 | 42.77 | 43.12 | 64,177 | +0.05(+0.11%) |
Nov 09, 2012 | 42.30 | 43.59 | 41.61 | 43.07 | 137,236 | -0.07(-0.17%) |
Nov 08, 2012 | 45.48 | 45.58 | 43.09 | 43.14 | 215,111 | -2.50(-5.48%) |
Nov 07, 2012 | 45.87 | 46.18 | 45.45 | 45.64 | 178,080 | -0.62(-1.33%) |
Nov 06, 2012 | 46.76 | 46.86 | 45.95 | 46.26 | 46,339 | -0.32(-0.68%) |
Nov 05, 2012 | 45.95 | 46.81 | 45.91 | 46.57 | 70,344 | +0.63(+1.36%) |
Nov 02, 2012 | 46.64 | 47.06 | 45.85 | 45.95 | 99,615 | -0.54(-1.15%) |