Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 41.33 | 41.79 | 41.01 | 41.46 | 7,963,651 | -0.13(-0.31%) |
Jan 30, 2013 | 42.70 | 43.06 | 41.52 | 41.59 | 11,573,230 | +0.60(+1.47%) |
Jan 29, 2013 | 39.70 | 41.38 | 39.68 | 40.99 | 12,338,385 | +1.91(+4.89%) |
Jan 28, 2013 | 39.08 | 39.48 | 38.68 | 39.08 | 5,924,874 | +0.19(+0.49%) |
Jan 25, 2013 | 38.68 | 38.94 | 38.41 | 38.89 | 5,277,508 | +0.47(+1.23%) |
Jan 24, 2013 | 37.99 | 38.98 | 37.90 | 38.42 | 6,870,291 | +0.41(+1.08%) |
Jan 23, 2013 | 37.46 | 38.46 | 37.10 | 38.01 | 6,272,345 | +0.62(+1.67%) |
Jan 22, 2013 | 37.81 | 37.81 | 36.91 | 37.38 | 6,518,237 | -0.31(-0.84%) |
Jan 18, 2013 | 37.79 | 38.16 | 37.36 | 37.70 | 8,764,254 | -0.05(-0.14%) |
Jan 17, 2013 | 37.64 | 38.22 | 37.09 | 37.75 | 8,613,912 | +0.43(+1.16%) |
Jan 16, 2013 | 35.68 | 37.34 | 35.64 | 37.32 | 11,722,988 | +1.56(+4.36%) |
Jan 15, 2013 | 35.15 | 35.82 | 35.06 | 35.76 | 6,573,224 | +0.61(+1.73%) |
Jan 14, 2013 | 34.69 | 35.20 | 34.31 | 35.15 | 7,304,363 | +0.53(+1.52%) |
Jan 11, 2013 | 35.10 | 35.39 | 34.47 | 34.62 | 6,742,995 | -0.64(-1.81%) |
Jan 10, 2013 | 35.35 | 35.49 | 35.06 | 35.26 | 4,971,785 | +0.13(+0.37%) |
Jan 09, 2013 | 35.29 | 35.70 | 34.92 | 35.13 | 6,471,182 | -0.18(-0.52%) |
Jan 08, 2013 | 35.05 | 35.44 | 34.97 | 35.31 | 5,224,897 | +0.16(+0.45%) |
Jan 07, 2013 | 35.92 | 35.92 | 34.75 | 35.16 | 10,056,651 | -1.22(-3.35%) |
Jan 04, 2013 | 36.36 | 36.74 | 35.79 | 36.38 | 6,078,651 | -0.03(-0.09%) |
Jan 03, 2013 | 37.67 | 37.77 | 36.19 | 36.41 | 7,729,885 | -1.42(-3.75%) |
Jan 02, 2013 | 36.86 | 37.86 | 36.44 | 37.83 | 7,641,596 | +1.48(+4.07%) |
Dec 31, 2012 | 34.50 | 36.43 | 34.50 | 36.35 | 6,174,713 | +1.73(+5.00%) |
Dec 28, 2012 | 34.95 | 35.25 | 34.58 | 34.62 | 4,381,624 | -0.68(-1.92%) |
Dec 27, 2012 | 35.25 | 35.40 | 34.50 | 35.29 | 4,215,085 | +0.14(+0.39%) |
Dec 26, 2012 | 35.71 | 36.02 | 35.13 | 35.16 | 3,393,100 | -0.42(-1.17%) |
Dec 24, 2012 | 35.75 | 35.87 | 35.53 | 35.58 | 1,424,485 | -0.13(-0.36%) |
Dec 21, 2012 | 35.40 | 35.86 | 35.14 | 35.71 | 7,382,867 | -0.18(-0.50%) |
Dec 20, 2012 | 35.99 | 36.09 | 35.39 | 35.88 | 6,415,240 | -0.05(-0.15%) |
Dec 19, 2012 | 36.47 | 36.54 | 35.49 | 35.94 | 9,363,904 | -0.46(-1.26%) |
Dec 18, 2012 | 36.58 | 36.76 | 36.28 | 36.40 | 5,730,538 | -0.24(-0.65%) |
Dec 17, 2012 | 36.66 | 36.87 | 36.40 | 36.64 | 6,271,360 | +0.03(+0.09%) |
Dec 14, 2012 | 35.60 | 36.65 | 35.46 | 36.60 | 7,480,613 | +0.86(+2.41%) |
Dec 13, 2012 | 36.01 | 36.01 | 35.08 | 35.74 | 10,425,413 | -0.57(-1.58%) |
Dec 12, 2012 | 36.51 | 36.62 | 36.24 | 36.31 | 12,310,624 | +0.01(+0.02%) |
Dec 11, 2012 | 36.77 | 36.91 | 36.10 | 36.31 | 7,604,888 | -0.37(-1.01%) |
Dec 10, 2012 | 35.74 | 37.18 | 35.73 | 36.68 | 11,308,764 | +0.85(+2.37%) |
Dec 07, 2012 | 35.04 | 36.11 | 34.95 | 35.83 | 7,092,188 | +0.94(+2.69%) |
Dec 06, 2012 | 34.70 | 35.05 | 34.43 | 34.89 | 4,975,183 | +0.19(+0.55%) |
Dec 05, 2012 | 35.22 | 35.56 | 34.41 | 34.70 | 4,867,626 | -0.60(-1.69%) |
Dec 04, 2012 | 35.24 | 35.76 | 35.24 | 35.29 | 5,443,975 | -0.55(-1.55%) |
Nov 30, 2012 | 35.38 | 35.96 | 35.22 | 35.85 | 7,779,102 | +0.55(+1.57%) |
Nov 29, 2012 | 35.05 | 35.36 | 34.79 | 35.29 | 5,771,807 | +0.38(+1.10%) |
Nov 28, 2012 | 33.99 | 35.10 | 33.71 | 34.91 | 7,895,615 | +0.64(+1.88%) |
Nov 27, 2012 | 33.89 | 34.51 | 33.55 | 34.27 | 6,774,792 | +0.34(+1.01%) |
Nov 26, 2012 | 33.92 | 34.21 | 33.59 | 33.93 | 4,299,692 | -0.18(-0.52%) |
Nov 23, 2012 | 33.94 | 34.23 | 33.82 | 34.10 | 2,481,530 | +0.29(+0.87%) |
Nov 21, 2012 | 33.76 | 33.99 | 33.43 | 33.81 | 5,559,779 | +0.23(+0.67%) |
Nov 20, 2012 | 32.99 | 33.59 | 32.77 | 33.58 | 5,102,555 | +0.64(+1.95%) |
Nov 19, 2012 | 31.76 | 33.03 | 31.75 | 32.94 | 6,339,188 | +1.61(+5.13%) |
Nov 16, 2012 | 31.19 | 31.43 | 30.77 | 31.33 | 6,708,041 | +0.29(+0.95%) |
Nov 15, 2012 | 31.17 | 31.62 | 30.76 | 31.04 | 5,558,655 | -0.29(-0.92%) |
Nov 14, 2012 | 32.29 | 32.49 | 31.29 | 31.32 | 5,175,070 | -0.75(-2.35%) |
Nov 13, 2012 | 32.17 | 32.69 | 31.87 | 32.08 | 4,571,038 | -0.34(-1.03%) |
Nov 12, 2012 | 32.47 | 32.93 | 32.36 | 32.41 | 3,943,130 | -0.04(-0.13%) |
Nov 09, 2012 | 32.93 | 33.24 | 32.29 | 32.45 | 7,923,898 | -1.09(-3.24%) |
Nov 08, 2012 | 33.77 | 34.21 | 33.50 | 33.54 | 5,403,367 | -0.31(-0.93%) |
Nov 07, 2012 | 33.70 | 34.28 | 33.37 | 33.86 | 9,800,069 | -0.40(-1.16%) |
Nov 06, 2012 | 32.84 | 34.91 | 32.69 | 34.25 | 12,009,246 | +1.56(+4.77%) |
Nov 05, 2012 | 31.65 | 32.79 | 31.65 | 32.69 | 4,417,665 | +1.06(+3.35%) |
Nov 02, 2012 | 32.86 | 32.96 | 31.54 | 31.63 | 4,128,280 | -0.80(-2.47%) |