Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 41.23 | 41.48 | 40.40 | 41.19 | 118,045 | +0.03(+0.08%) |
Jan 30, 2013 | 42.24 | 42.47 | 40.99 | 41.16 | 111,036 | -1.00(-2.38%) |
Jan 29, 2013 | 42.28 | 42.52 | 41.84 | 42.16 | 186,498 | +0.24(+0.58%) |
Jan 28, 2013 | 42.53 | 42.67 | 41.66 | 41.92 | 130,131 | -0.52(-1.24%) |
Jan 25, 2013 | 41.51 | 42.67 | 41.42 | 42.45 | 218,285 | +1.24(+3.02%) |
Jan 24, 2013 | 40.49 | 41.41 | 40.16 | 41.20 | 145,147 | +0.84(+2.08%) |
Jan 23, 2013 | 40.48 | 40.61 | 40.25 | 40.36 | 92,869 | -0.02(-0.06%) |
Jan 22, 2013 | 40.17 | 40.46 | 40.03 | 40.39 | 101,054 | +0.23(+0.59%) |
Jan 18, 2013 | 40.07 | 40.34 | 39.96 | 40.15 | 120,014 | +0.16(+0.39%) |
Jan 17, 2013 | 40.03 | 40.47 | 39.70 | 40.00 | 110,742 | +0.20(+0.49%) |
Jan 16, 2013 | 39.71 | 40.11 | 39.69 | 39.80 | 73,607 | -0.07(-0.18%) |
Jan 15, 2013 | 39.89 | 40.13 | 39.69 | 39.87 | 144,355 | -0.25(-0.62%) |
Jan 14, 2013 | 40.16 | 40.31 | 39.85 | 40.12 | 126,495 | +0.05(+0.12%) |
Jan 11, 2013 | 40.33 | 40.56 | 40.07 | 40.07 | 65,191 | -0.20(-0.49%) |
Jan 10, 2013 | 40.35 | 40.47 | 40.05 | 40.27 | 75,956 | -0.07(-0.17%) |
Jan 09, 2013 | 40.84 | 40.84 | 40.04 | 40.34 | 89,366 | -0.31(-0.75%) |
Jan 08, 2013 | 40.90 | 40.99 | 40.36 | 40.65 | 47,713 | -0.27(-0.67%) |
Jan 07, 2013 | 40.22 | 40.95 | 39.67 | 40.92 | 59,283 | +0.66(+1.63%) |
Jan 04, 2013 | 40.11 | 40.48 | 39.75 | 40.26 | 49,840 | +0.34(+0.85%) |
Jan 03, 2013 | 40.86 | 41.73 | 39.31 | 39.92 | 108,896 | -1.00(-2.44%) |
Jan 02, 2013 | 40.48 | 41.25 | 40.11 | 40.92 | 71,744 | +1.56(+3.96%) |
Dec 31, 2012 | 38.79 | 40.54 | 38.48 | 39.36 | 71,744 | +0.49(+1.27%) |
Dec 28, 2012 | 39.18 | 39.65 | 38.56 | 38.87 | 42,398 | -0.39(-1.00%) |
Dec 27, 2012 | 39.35 | 39.75 | 39.00 | 39.26 | 32,934 | -0.16(-0.40%) |
Dec 26, 2012 | 40.25 | 41.02 | 39.21 | 39.42 | 48,798 | -0.79(-1.97%) |
Dec 24, 2012 | 40.39 | 40.44 | 39.42 | 40.21 | 48,459 | -0.27(-0.66%) |
Dec 21, 2012 | 40.26 | 40.47 | 39.78 | 40.47 | 242,054 | -0.06(-0.15%) |
Dec 20, 2012 | 40.57 | 41.02 | 40.23 | 40.54 | 97,635 | -0.11(-0.27%) |
Dec 19, 2012 | 40.25 | 40.89 | 39.79 | 40.65 | 73,259 | +0.34(+0.84%) |
Dec 18, 2012 | 39.64 | 40.63 | 39.60 | 40.31 | 111,897 | +0.62(+1.56%) |
Dec 17, 2012 | 40.40 | 40.40 | 39.50 | 39.69 | 78,252 | -0.42(-1.03%) |
Dec 14, 2012 | 39.90 | 40.52 | 39.33 | 40.11 | 124,275 | +0.21(+0.53%) |
Dec 13, 2012 | 39.69 | 41.93 | 39.58 | 39.89 | 181,554 | +0.13(+0.32%) |
Dec 12, 2012 | 40.33 | 40.48 | 39.09 | 39.77 | 62,854 | -0.45(-1.13%) |
Dec 11, 2012 | 40.00 | 40.32 | 39.56 | 40.22 | 97,869 | +0.47(+1.18%) |
Dec 10, 2012 | 39.26 | 39.89 | 38.79 | 39.75 | 155,238 | +0.57(+1.46%) |
Dec 07, 2012 | 39.54 | 39.54 | 38.84 | 39.18 | 76,501 | -0.22(-0.56%) |
Dec 06, 2012 | 39.42 | 39.75 | 38.97 | 39.40 | 108,209 | -0.16(-0.42%) |
Dec 05, 2012 | 39.10 | 39.71 | 39.00 | 39.57 | 187,991 | +0.52(+1.32%) |
Dec 04, 2012 | 39.43 | 39.89 | 38.86 | 39.05 | 291,701 | -0.16(-0.40%) |
Nov 30, 2012 | 40.02 | 40.02 | 39.17 | 39.20 | 80,585 | -0.81(-2.04%) |
Nov 29, 2012 | 40.19 | 40.25 | 39.78 | 40.02 | 62,621 | +0.17(+0.43%) |
Nov 28, 2012 | 39.71 | 40.19 | 39.37 | 39.85 | 86,854 | +0.09(+0.24%) |
Nov 27, 2012 | 39.19 | 40.12 | 39.19 | 39.75 | 109,630 | +0.52(+1.32%) |
Nov 26, 2012 | 39.25 | 39.64 | 38.98 | 39.24 | 56,017 | -0.20(-0.51%) |
Nov 23, 2012 | 39.60 | 39.61 | 38.84 | 39.44 | 34,488 | +0.03(+0.08%) |
Nov 21, 2012 | 39.57 | 39.57 | 39.01 | 39.41 | 77,294 | -0.05(-0.12%) |
Nov 20, 2012 | 39.27 | 39.45 | 38.73 | 39.45 | 71,640 | +0.09(+0.23%) |
Nov 19, 2012 | 39.01 | 39.62 | 38.80 | 39.36 | 89,763 | +0.65(+1.69%) |
Nov 16, 2012 | 37.72 | 38.94 | 37.70 | 38.71 | 70,258 | +0.85(+2.25%) |
Nov 15, 2012 | 37.73 | 37.97 | 37.35 | 37.85 | 49,801 | +0.18(+0.47%) |
Nov 14, 2012 | 38.36 | 38.36 | 37.63 | 37.68 | 47,677 | -0.49(-1.29%) |
Nov 13, 2012 | 37.91 | 38.46 | 37.72 | 38.17 | 71,714 | +0.05(+0.12%) |
Nov 12, 2012 | 37.88 | 38.44 | 37.59 | 38.12 | 43,121 | +0.15(+0.40%) |
Nov 09, 2012 | 36.40 | 38.21 | 36.40 | 37.97 | 72,081 | +1.33(+3.62%) |
Nov 08, 2012 | 37.95 | 37.97 | 35.90 | 36.64 | 98,289 | -1.34(-3.54%) |
Nov 07, 2012 | 38.38 | 38.39 | 37.86 | 37.98 | 79,415 | -0.58(-1.49%) |
Nov 06, 2012 | 38.77 | 38.90 | 38.17 | 38.56 | 80,500 | +0.14(+0.36%) |
Nov 05, 2012 | 38.50 | 39.02 | 38.09 | 38.42 | 138,571 | -0.14(-0.37%) |
Nov 02, 2012 | 38.46 | 39.18 | 38.31 | 38.57 | 162,297 | +0.15(+0.40%) |