Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 40.98 | 41.45 | 40.67 | 41.12 | 8,029,923 | -0.13(-0.31%) |
Jan 30, 2013 | 42.35 | 42.71 | 41.17 | 41.25 | 11,669,541 | +0.60(+1.47%) |
Jan 29, 2013 | 39.38 | 41.04 | 39.35 | 40.65 | 12,441,063 | +1.89(+4.89%) |
Jan 28, 2013 | 38.76 | 39.16 | 38.36 | 38.76 | 5,974,180 | +0.19(+0.49%) |
Jan 25, 2013 | 38.36 | 38.62 | 38.09 | 38.57 | 5,321,426 | +0.47(+1.23%) |
Jan 24, 2013 | 37.68 | 38.66 | 37.59 | 38.10 | 6,927,464 | +0.41(+1.08%) |
Jan 23, 2013 | 37.15 | 38.15 | 36.80 | 37.69 | 6,324,543 | +0.62(+1.67%) |
Jan 22, 2013 | 37.50 | 37.50 | 36.60 | 37.07 | 6,572,481 | -0.31(-0.84%) |
Jan 18, 2013 | 37.48 | 37.84 | 37.05 | 37.39 | 8,837,189 | -0.05(-0.15%) |
Jan 17, 2013 | 37.33 | 37.90 | 36.79 | 37.44 | 8,685,595 | +0.43(+1.16%) |
Jan 16, 2013 | 35.39 | 37.03 | 35.35 | 37.01 | 11,820,545 | +1.55(+4.36%) |
Jan 15, 2013 | 34.86 | 35.53 | 34.77 | 35.46 | 6,627,925 | +0.60(+1.73%) |
Jan 14, 2013 | 34.40 | 34.91 | 34.03 | 34.86 | 7,365,148 | +0.52(+1.52%) |
Jan 11, 2013 | 34.81 | 35.10 | 34.19 | 34.34 | 6,799,109 | -0.63(-1.81%) |
Jan 10, 2013 | 35.06 | 35.19 | 34.78 | 34.97 | 5,013,159 | +0.13(+0.37%) |
Jan 09, 2013 | 35.00 | 35.40 | 34.64 | 34.84 | 6,525,034 | -0.18(-0.52%) |
Jan 08, 2013 | 34.76 | 35.15 | 34.68 | 35.02 | 5,268,377 | +0.16(+0.45%) |
Jan 07, 2013 | 35.63 | 35.63 | 34.47 | 34.87 | 10,140,341 | -1.21(-3.35%) |
Jan 04, 2013 | 36.06 | 36.44 | 35.50 | 36.08 | 6,129,236 | -0.03(-0.09%) |
Jan 03, 2013 | 37.36 | 37.45 | 35.89 | 36.11 | 7,794,212 | -1.41(-3.75%) |
Jan 02, 2013 | 36.56 | 37.55 | 36.14 | 37.52 | 7,705,188 | +1.47(+4.07%) |
Dec 31, 2012 | 34.22 | 36.13 | 34.22 | 36.05 | 6,226,099 | +1.72(+5.00%) |
Dec 28, 2012 | 34.66 | 34.96 | 34.30 | 34.33 | 4,418,087 | -0.67(-1.92%) |
Dec 27, 2012 | 34.96 | 35.10 | 34.22 | 35.00 | 4,250,163 | +0.14(+0.39%) |
Dec 26, 2012 | 35.41 | 35.72 | 34.84 | 34.87 | 3,421,337 | -0.41(-1.17%) |
Dec 24, 2012 | 35.45 | 35.57 | 35.23 | 35.28 | 1,436,340 | -0.13(-0.36%) |
Dec 21, 2012 | 35.10 | 35.56 | 34.85 | 35.41 | 7,444,307 | -0.18(-0.50%) |
Dec 20, 2012 | 35.70 | 35.79 | 35.10 | 35.59 | 6,468,627 | -0.05(-0.15%) |
Dec 19, 2012 | 36.17 | 36.24 | 35.19 | 35.64 | 9,441,829 | -0.45(-1.26%) |
Dec 18, 2012 | 36.28 | 36.46 | 35.98 | 36.10 | 5,778,227 | -0.24(-0.65%) |
Dec 17, 2012 | 36.36 | 36.56 | 36.10 | 36.33 | 6,323,550 | +0.03(+0.09%) |
Dec 14, 2012 | 35.30 | 36.35 | 35.17 | 36.30 | 7,542,866 | +0.86(+2.41%) |
Dec 13, 2012 | 35.71 | 35.71 | 34.79 | 35.44 | 10,512,172 | -0.57(-1.58%) |
Dec 12, 2012 | 36.20 | 36.32 | 35.94 | 36.01 | 12,413,071 | +0.01(+0.02%) |
Dec 11, 2012 | 36.47 | 36.61 | 35.80 | 36.01 | 7,668,174 | -0.37(-1.01%) |
Dec 10, 2012 | 35.44 | 36.88 | 35.44 | 36.37 | 11,402,874 | +0.84(+2.37%) |
Dec 07, 2012 | 34.75 | 35.81 | 34.66 | 35.53 | 7,151,209 | +0.93(+2.69%) |
Dec 06, 2012 | 34.41 | 34.77 | 34.15 | 34.60 | 5,016,586 | +0.19(+0.55%) |
Dec 05, 2012 | 34.93 | 35.26 | 34.13 | 34.41 | 4,908,134 | -0.59(-1.69%) |
Dec 04, 2012 | 34.95 | 35.46 | 34.95 | 35.00 | 5,489,279 | -0.55(-1.55%) |
Nov 30, 2012 | 35.08 | 35.66 | 34.93 | 35.55 | 7,843,838 | +0.55(+1.57%) |
Nov 29, 2012 | 34.76 | 35.07 | 34.51 | 35.00 | 5,819,840 | +0.38(+1.10%) |
Nov 28, 2012 | 33.71 | 34.81 | 33.44 | 34.62 | 7,961,321 | +0.64(+1.88%) |
Nov 27, 2012 | 33.61 | 34.23 | 33.27 | 33.98 | 6,831,171 | +0.34(+1.01%) |
Nov 26, 2012 | 33.64 | 33.93 | 33.31 | 33.65 | 4,335,474 | -0.18(-0.52%) |
Nov 23, 2012 | 33.66 | 33.94 | 33.54 | 33.82 | 2,502,181 | +0.29(+0.87%) |
Nov 21, 2012 | 33.48 | 33.71 | 33.16 | 33.53 | 5,606,047 | +0.22(+0.67%) |
Nov 20, 2012 | 32.72 | 33.31 | 32.50 | 33.31 | 5,145,017 | +0.64(+1.95%) |
Nov 19, 2012 | 31.50 | 32.76 | 31.49 | 32.67 | 6,391,942 | +1.60(+5.13%) |
Nov 16, 2012 | 30.93 | 31.17 | 30.52 | 31.07 | 6,763,865 | +0.29(+0.95%) |
Nov 15, 2012 | 30.91 | 31.36 | 30.51 | 30.78 | 5,604,913 | -0.29(-0.92%) |
Nov 14, 2012 | 32.02 | 32.22 | 31.03 | 31.07 | 5,218,136 | -0.75(-2.35%) |
Nov 13, 2012 | 31.91 | 32.42 | 31.61 | 31.81 | 4,609,078 | -0.33(-1.03%) |
Nov 12, 2012 | 32.20 | 32.66 | 32.10 | 32.15 | 3,975,944 | -0.04(-0.13%) |
Nov 09, 2012 | 32.66 | 32.97 | 32.02 | 32.19 | 7,989,840 | -1.08(-3.24%) |
Nov 08, 2012 | 33.50 | 33.93 | 33.22 | 33.27 | 5,448,333 | -0.31(-0.93%) |
Nov 07, 2012 | 33.42 | 34.00 | 33.10 | 33.58 | 9,881,624 | -0.39(-1.16%) |
Nov 06, 2012 | 32.57 | 34.62 | 32.42 | 33.97 | 12,109,185 | +1.55(+4.77%) |
Nov 05, 2012 | 31.38 | 32.52 | 31.38 | 32.42 | 4,454,428 | +1.05(+3.35%) |
Nov 02, 2012 | 32.59 | 32.69 | 31.28 | 31.37 | 4,162,635 | -0.79(-2.47%) |