Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 42.87 | 42.99 | 42.75 | 42.78 | 30,681,712 | -0.16(-0.37%) |
Jan 30, 2013 | 42.91 | 43.10 | 42.88 | 42.94 | 25,953,960 | +0.04(+0.10%) |
Jan 29, 2013 | 42.70 | 42.94 | 42.68 | 42.89 | 18,367,572 | +0.29(+0.68%) |
Jan 28, 2013 | 42.65 | 42.68 | 42.46 | 42.60 | 20,410,484 | -0.21(-0.49%) |
Jan 25, 2013 | 42.75 | 42.81 | 42.57 | 42.81 | 22,948,390 | +0.46(+1.08%) |
Jan 24, 2013 | 42.22 | 42.46 | 42.20 | 42.35 | 18,807,186 | +0.20(+0.48%) |
Jan 23, 2013 | 42.09 | 42.18 | 41.98 | 42.15 | 13,980,999 | -0.04(-0.10%) |
Jan 22, 2013 | 42.09 | 42.20 | 41.94 | 42.20 | 16,670,076 | +0.02(+0.05%) |
Jan 18, 2013 | 42.17 | 42.22 | 41.99 | 42.17 | 25,982,436 | -0.04(-0.10%) |
Jan 17, 2013 | 42.17 | 42.30 | 42.06 | 42.22 | 20,594,268 | +0.34(+0.81%) |
Jan 16, 2013 | 41.79 | 41.93 | 41.72 | 41.88 | 17,796,320 | -0.20(-0.48%) |
Jan 15, 2013 | 41.88 | 42.10 | 41.84 | 42.08 | 17,282,084 | -0.07(-0.15%) |
Jan 14, 2013 | 42.10 | 42.17 | 41.97 | 42.14 | 13,639,772 | +0.05(+0.12%) |
Jan 11, 2013 | 42.07 | 42.14 | 41.95 | 42.09 | 17,407,162 | +0.09(+0.21%) |
Jan 10, 2013 | 41.92 | 42.07 | 41.77 | 42.01 | 24,430,676 | +0.53(+1.28%) |
Jan 09, 2013 | 41.41 | 41.54 | 41.36 | 41.48 | 17,510,130 | +0.21(+0.51%) |
Jan 08, 2013 | 41.35 | 41.40 | 41.11 | 41.27 | 21,498,906 | -0.23(-0.56%) |
Jan 07, 2013 | 41.35 | 41.54 | 41.30 | 41.50 | 19,444,848 | -0.18(-0.43%) |
Jan 04, 2013 | 41.39 | 41.73 | 41.35 | 41.68 | 21,402,434 | +0.21(+0.51%) |
Jan 03, 2013 | 41.58 | 41.73 | 41.41 | 41.47 | 32,043,364 | -0.41(-0.98%) |
Jan 02, 2013 | 41.82 | 41.90 | 41.62 | 41.88 | 35,926,900 | +0.64(+1.56%) |
Dec 31, 2012 | 40.79 | 41.25 | 40.67 | 41.24 | 30,698,600 | +0.62(+1.52%) |
Dec 28, 2012 | 40.72 | 40.83 | 40.59 | 40.62 | 25,831,444 | -0.44(-1.06%) |
Dec 27, 2012 | 41.09 | 41.11 | 40.73 | 41.06 | 19,589,532 | +0.19(+0.46%) |
Dec 26, 2012 | 40.99 | 41.03 | 40.70 | 40.87 | 16,156,948 | -0.01(-0.02%) |
Dec 24, 2012 | 40.93 | 40.96 | 40.80 | 40.88 | 10,615,579 | -0.11(-0.27%) |
Dec 21, 2012 | 40.67 | 40.99 | 40.66 | 40.98 | 30,910,804 | -0.25(-0.62%) |
Dec 20, 2012 | 41.11 | 41.25 | 41.01 | 41.24 | 25,570,936 | +0.27(+0.67%) |
Dec 19, 2012 | 41.14 | 41.17 | 40.95 | 40.96 | 26,688,756 | +0.15(+0.36%) |
Dec 18, 2012 | 40.58 | 40.87 | 40.52 | 40.82 | 33,465,104 | +0.42(+1.03%) |
Dec 17, 2012 | 40.20 | 40.44 | 40.17 | 40.40 | 31,433,482 | +0.17(+0.43%) |
Dec 14, 2012 | 40.13 | 40.36 | 40.10 | 40.23 | 25,807,564 | +0.14(+0.35%) |
Dec 13, 2012 | 40.14 | 40.25 | 40.00 | 40.09 | 19,087,576 | -0.12(-0.30%) |
Dec 12, 2012 | 40.20 | 40.44 | 40.15 | 40.21 | 25,461,696 | +0.13(+0.32%) |
Dec 11, 2012 | 39.97 | 40.14 | 39.97 | 40.08 | 21,862,566 | +0.23(+0.58%) |
Dec 10, 2012 | 39.69 | 39.87 | 39.69 | 39.85 | 24,522,726 | +0.04(+0.10%) |
Dec 07, 2012 | 39.71 | 39.82 | 38.31 | 39.81 | 16,655,860 | +0.02(+0.04%) |
Dec 06, 2012 | 39.78 | 39.82 | 39.59 | 39.79 | 18,069,516 | +0.08(+0.20%) |
Dec 05, 2012 | 39.67 | 39.89 | 39.54 | 39.72 | 30,827,314 | +0.06(+0.15%) |
Dec 04, 2012 | 39.69 | 39.74 | 39.59 | 39.65 | 26,117,376 | +0.15(+0.37%) |
Nov 30, 2012 | 39.48 | 39.64 | 39.44 | 39.51 | 32,848,468 | +0.05(+0.13%) |
Nov 29, 2012 | 39.43 | 39.55 | 39.25 | 39.46 | 27,551,208 | +0.34(+0.86%) |
Nov 28, 2012 | 38.62 | 39.16 | 38.54 | 39.12 | 32,825,960 | +0.28(+0.72%) |
Nov 27, 2012 | 38.95 | 39.06 | 38.83 | 38.84 | 19,496,792 | -0.19(-0.50%) |
Nov 26, 2012 | 38.91 | 39.04 | 38.82 | 39.03 | 19,071,542 | -0.09(-0.24%) |
Nov 23, 2012 | 38.88 | 39.13 | 38.86 | 39.13 | 11,705,540 | +0.83(+2.15%) |
Nov 21, 2012 | 38.27 | 38.35 | 38.22 | 38.30 | 14,452,248 | +0.06(+0.17%) |
Nov 20, 2012 | 38.02 | 38.24 | 37.95 | 38.24 | 19,016,064 | +0.06(+0.16%) |
Nov 19, 2012 | 37.87 | 38.18 | 37.86 | 38.18 | 22,211,748 | +0.81(+2.16%) |
Nov 16, 2012 | 37.40 | 37.45 | 37.04 | 37.37 | 25,163,104 | -0.02(-0.06%) |
Nov 15, 2012 | 37.44 | 37.56 | 37.25 | 37.39 | 21,576,574 | +0.12(+0.33%) |
Nov 14, 2012 | 37.80 | 37.84 | 37.20 | 37.27 | 28,718,438 | -0.39(-1.05%) |
Nov 13, 2012 | 37.49 | 37.95 | 37.46 | 37.66 | 20,221,922 | -0.18(-0.48%) |
Nov 12, 2012 | 37.89 | 37.96 | 37.76 | 37.85 | 16,538,384 | -0.03(-0.09%) |
Nov 09, 2012 | 37.67 | 38.04 | 37.66 | 37.88 | 29,093,656 | +0.01(+0.04%) |
Nov 08, 2012 | 38.07 | 38.24 | 37.85 | 37.86 | 27,645,308 | -0.34(-0.90%) |
Nov 07, 2012 | 38.38 | 38.40 | 38.00 | 38.21 | 29,261,690 | -0.58(-1.50%) |
Nov 06, 2012 | 38.56 | 38.85 | 38.42 | 38.79 | 15,396,094 | +0.37(+0.95%) |
Nov 05, 2012 | 38.42 | 38.50 | 38.30 | 38.42 | 13,540,371 | -0.09(-0.23%) |
Nov 02, 2012 | 38.86 | 38.86 | 38.46 | 38.51 | 23,033,396 | -0.38(-0.97%) |