Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 41.20 | 41.48 | 40.69 | 41.27 | 3,077,012 | +0.07(+0.17%) |
Jan 30, 2013 | 42.57 | 42.75 | 41.00 | 41.20 | 1,378,738 | -1.40(-3.29%) |
Jan 29, 2013 | 41.95 | 42.72 | 41.65 | 42.60 | 1,197,205 | +0.64(+1.53%) |
Jan 28, 2013 | 41.94 | 42.11 | 41.29 | 41.96 | 797,482 | +0.11(+0.26%) |
Jan 25, 2013 | 41.79 | 42.36 | 41.48 | 41.85 | 1,047,602 | +0.14(+0.34%) |
Jan 24, 2013 | 41.73 | 42.48 | 41.32 | 41.71 | 1,144,551 | +0.45(+1.09%) |
Jan 23, 2013 | 42.14 | 42.42 | 41.01 | 41.26 | 1,028,126 | -1.04(-2.46%) |
Jan 22, 2013 | 41.02 | 42.48 | 40.26 | 42.30 | 1,455,108 | +1.20(+2.92%) |
Jan 18, 2013 | 40.08 | 41.11 | 40.08 | 41.10 | 1,178,320 | +0.85(+2.11%) |
Jan 17, 2013 | 40.09 | 40.49 | 39.57 | 40.25 | 638,063 | +0.32(+0.80%) |
Jan 16, 2013 | 40.31 | 40.60 | 39.73 | 39.93 | 601,266 | -0.53(-1.31%) |
Jan 15, 2013 | 39.52 | 40.51 | 39.26 | 40.46 | 571,551 | +0.77(+1.94%) |
Jan 14, 2013 | 39.54 | 40.02 | 39.49 | 39.69 | 453,869 | -0.09(-0.23%) |
Jan 11, 2013 | 39.26 | 39.81 | 39.01 | 39.78 | 794,368 | +0.47(+1.18%) |
Jan 10, 2013 | 39.64 | 39.67 | 38.76 | 39.31 | 996,612 | +0.27(+0.68%) |
Jan 09, 2013 | 40.55 | 40.55 | 38.59 | 39.05 | 1,679,233 | -1.30(-3.22%) |
Jan 08, 2013 | 40.52 | 40.92 | 40.12 | 40.35 | 1,200,111 | -0.46(-1.13%) |
Jan 07, 2013 | 40.03 | 40.91 | 39.64 | 40.81 | 876,311 | +0.42(+1.04%) |
Jan 04, 2013 | 39.22 | 40.57 | 39.18 | 40.39 | 1,142,443 | +1.26(+3.22%) |
Jan 03, 2013 | 40.00 | 40.05 | 39.01 | 39.13 | 1,004,164 | -0.92(-2.30%) |
Jan 02, 2013 | 39.00 | 40.12 | 38.21 | 40.05 | 1,705,615 | +1.84(+4.82%) |
Dec 31, 2012 | 37.23 | 38.49 | 37.12 | 38.21 | 1,178,234 | +0.95(+2.55%) |
Dec 28, 2012 | 37.78 | 38.00 | 37.23 | 37.26 | 736,108 | -0.74(-1.95%) |
Dec 27, 2012 | 38.24 | 38.40 | 36.97 | 38.00 | 952,766 | -0.03(-0.08%) |
Dec 26, 2012 | 37.97 | 38.36 | 37.70 | 38.03 | 2,054,546 | +0.42(+1.12%) |
Dec 24, 2012 | 37.98 | 37.98 | 37.27 | 37.61 | 336,991 | -0.14(-0.37%) |
Dec 21, 2012 | 37.48 | 37.78 | 37.19 | 37.75 | 2,309,502 | -0.27(-0.71%) |
Dec 20, 2012 | 37.68 | 38.28 | 37.57 | 38.02 | 2,874,149 | +0.57(+1.51%) |
Dec 19, 2012 | 37.91 | 38.15 | 37.20 | 37.45 | 8,857,977 | -1.94(-4.92%) |
Dec 18, 2012 | 37.17 | 40.73 | 37.07 | 39.39 | 3,080,811 | +0.37(+0.95%) |
Dec 17, 2012 | 38.82 | 39.23 | 38.58 | 39.02 | 839,158 | +0.31(+0.80%) |
Dec 14, 2012 | 38.33 | 38.97 | 38.33 | 38.71 | 752,486 | -0.19(-0.49%) |
Dec 13, 2012 | 38.23 | 38.90 | 37.84 | 38.90 | 1,242,991 | +0.59(+1.54%) |
Dec 12, 2012 | 38.64 | 39.13 | 38.15 | 38.31 | 785,852 | +0.21(+0.55%) |
Dec 11, 2012 | 37.90 | 38.50 | 37.60 | 38.10 | 558,400 | +0.51(+1.36%) |
Dec 10, 2012 | 37.28 | 37.96 | 37.28 | 37.59 | 412,132 | +0.23(+0.62%) |
Dec 07, 2012 | 36.99 | 37.53 | 36.00 | 37.36 | 1,582,723 | -0.73(-1.92%) |
Dec 06, 2012 | 37.74 | 38.33 | 37.45 | 38.09 | 526,785 | +0.09(+0.24%) |
Dec 05, 2012 | 37.15 | 38.25 | 37.11 | 38.00 | 937,568 | +0.95(+2.56%) |
Dec 04, 2012 | 36.99 | 37.12 | 36.05 | 37.05 | 738,517 | -0.99(-2.60%) |
Nov 30, 2012 | 38.00 | 38.51 | 37.60 | 38.04 | 1,335,363 | +0.17(+0.45%) |
Nov 29, 2012 | 37.06 | 37.92 | 36.80 | 37.87 | 1,276,710 | +1.02(+2.77%) |
Nov 28, 2012 | 33.04 | 37.31 | 32.95 | 36.85 | 5,007,926 | +5.12(+16.14%) |
Nov 27, 2012 | 31.67 | 32.20 | 31.51 | 31.73 | 908,413 | -0.11(-0.35%) |
Nov 26, 2012 | 32.63 | 32.63 | 31.58 | 31.84 | 617,264 | -1.06(-3.22%) |
Nov 23, 2012 | 32.75 | 33.00 | 32.39 | 32.90 | 195,832 | +0.34(+1.04%) |
Nov 21, 2012 | 32.36 | 32.73 | 31.78 | 32.56 | 376,897 | +0.20(+0.62%) |
Nov 20, 2012 | 33.11 | 33.31 | 31.88 | 32.36 | 554,729 | -0.88(-2.65%) |
Nov 19, 2012 | 32.45 | 33.24 | 31.93 | 33.24 | 1,106,437 | +1.19(+3.71%) |
Nov 16, 2012 | 31.06 | 32.55 | 30.60 | 32.05 | 1,259,699 | +1.10(+3.55%) |
Nov 15, 2012 | 31.15 | 31.53 | 30.35 | 30.95 | 924,743 | -0.28(-0.90%) |
Nov 14, 2012 | 32.00 | 32.06 | 31.05 | 31.23 | 782,562 | -0.52(-1.64%) |
Nov 13, 2012 | 32.22 | 32.39 | 31.70 | 31.75 | 932,743 | -0.77(-2.37%) |
Nov 12, 2012 | 32.09 | 33.25 | 31.87 | 32.52 | 834,778 | +0.49(+1.53%) |
Nov 09, 2012 | 32.04 | 32.43 | 31.31 | 32.03 | 1,062,464 | -0.07(-0.22%) |
Nov 08, 2012 | 33.87 | 34.27 | 32.01 | 32.10 | 1,498,509 | -1.83(-5.39%) |
Nov 07, 2012 | 33.17 | 34.83 | 31.64 | 33.93 | 3,397,766 | +0.95(+2.88%) |
Nov 06, 2012 | 32.99 | 33.47 | 32.50 | 32.98 | 914,364 | +0.15(+0.46%) |
Nov 05, 2012 | 32.44 | 33.08 | 32.14 | 32.83 | 334,203 | +0.32(+0.98%) |
Nov 02, 2012 | 33.51 | 33.51 | 32.30 | 32.51 | 710,415 | -1.04(-3.10%) |