Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 39.14 | 39.59 | 38.90 | 39.42 | 1,055,995 | +0.29(+0.74%) |
Jan 30, 2013 | 39.85 | 39.95 | 38.99 | 39.13 | 1,391,432 | -0.81(-2.03%) |
Jan 29, 2013 | 39.57 | 40.00 | 39.47 | 39.94 | 1,835,182 | +0.16(+0.40%) |
Jan 28, 2013 | 39.67 | 40.11 | 39.42 | 39.78 | 1,767,590 | +0.09(+0.23%) |
Jan 25, 2013 | 38.78 | 39.79 | 38.67 | 39.69 | 2,030,669 | +0.95(+2.45%) |
Jan 24, 2013 | 38.69 | 39.50 | 38.44 | 38.74 | 1,804,885 | +0.20(+0.52%) |
Jan 23, 2013 | 38.32 | 38.63 | 38.11 | 38.54 | 1,192,507 | -0.01(-0.03%) |
Jan 22, 2013 | 38.44 | 38.56 | 37.95 | 38.55 | 1,256,335 | +0.05(+0.13%) |
Jan 18, 2013 | 38.32 | 38.83 | 38.32 | 38.50 | 1,832,151 | +0.20(+0.52%) |
Jan 17, 2013 | 37.96 | 38.51 | 37.94 | 38.30 | 1,534,426 | +0.50(+1.32%) |
Jan 16, 2013 | 37.85 | 37.92 | 37.52 | 37.80 | 1,274,392 | -0.11(-0.29%) |
Jan 15, 2013 | 37.27 | 38.20 | 37.24 | 37.91 | 2,076,196 | +0.43(+1.15%) |
Jan 14, 2013 | 37.50 | 37.69 | 37.02 | 37.48 | 672,217 | -0.02(-0.05%) |
Jan 11, 2013 | 37.69 | 37.77 | 37.18 | 37.50 | 945,771 | -0.23(-0.61%) |
Jan 10, 2013 | 37.73 | 37.86 | 37.27 | 37.73 | 1,900,487 | +0.06(+0.16%) |
Jan 09, 2013 | 37.34 | 37.77 | 37.34 | 37.67 | 1,696,151 | +0.35(+0.94%) |
Jan 08, 2013 | 37.22 | 37.39 | 36.99 | 37.32 | 1,137,879 | +0.11(+0.30%) |
Jan 07, 2013 | 37.57 | 37.75 | 37.14 | 37.21 | 1,522,534 | -0.65(-1.72%) |
Jan 04, 2013 | 37.91 | 38.22 | 36.95 | 37.86 | 2,194,790 | -0.08(-0.21%) |
Jan 03, 2013 | 37.82 | 38.31 | 37.52 | 37.94 | 2,118,846 | +0.22(+0.58%) |
Jan 02, 2013 | 38.09 | 38.11 | 37.38 | 37.72 | 2,597,748 | +0.18(+0.48%) |
Dec 31, 2012 | 36.57 | 37.61 | 36.41 | 37.54 | 2,183,630 | +0.85(+2.32%) |
Dec 28, 2012 | 37.01 | 37.04 | 36.60 | 36.69 | 1,704,625 | -0.60(-1.61%) |
Dec 27, 2012 | 37.46 | 37.60 | 37.03 | 37.29 | 2,018,765 | -0.17(-0.45%) |
Dec 26, 2012 | 37.47 | 37.99 | 37.06 | 37.46 | 2,586,350 | -0.04(-0.11%) |
Dec 24, 2012 | 37.41 | 37.56 | 37.00 | 37.50 | 1,763,931 | -0.29(-0.77%) |
Dec 21, 2012 | 37.60 | 37.88 | 37.19 | 37.79 | 3,112,017 | -0.18(-0.47%) |
Dec 20, 2012 | 36.78 | 38.24 | 36.55 | 37.97 | 7,088,636 | +3.13(+8.98%) |
Dec 19, 2012 | 35.16 | 35.34 | 34.76 | 34.84 | 3,180,218 | -0.28(-0.80%) |
Dec 18, 2012 | 34.97 | 35.49 | 34.81 | 35.12 | 2,917,420 | +0.30(+0.86%) |
Dec 17, 2012 | 35.10 | 35.10 | 34.21 | 34.82 | 2,397,240 | -0.25(-0.71%) |
Dec 14, 2012 | 34.95 | 35.28 | 34.88 | 35.07 | 1,677,558 | -0.08(-0.23%) |
Dec 13, 2012 | 35.25 | 35.48 | 34.98 | 35.15 | 1,507,622 | -0.11(-0.31%) |
Dec 12, 2012 | 35.82 | 35.97 | 35.01 | 35.26 | 2,355,513 | -0.31(-0.87%) |
Dec 11, 2012 | 36.41 | 36.48 | 35.37 | 35.57 | 2,485,672 | -0.67(-1.85%) |
Dec 10, 2012 | 36.16 | 36.51 | 36.00 | 36.24 | 1,452,590 | +0.00(+0.00%) |
Dec 07, 2012 | 36.17 | 36.49 | 35.64 | 36.24 | 1,914,274 | +0.34(+0.95%) |
Dec 06, 2012 | 35.39 | 36.05 | 35.32 | 35.90 | 985,885 | +0.51(+1.44%) |
Dec 05, 2012 | 35.86 | 35.96 | 34.58 | 35.39 | 2,000,673 | -0.50(-1.39%) |
Dec 04, 2012 | 35.87 | 36.20 | 35.62 | 35.89 | 1,359,475 | -0.37(-1.02%) |
Nov 30, 2012 | 36.43 | 36.55 | 35.94 | 36.26 | 3,141,227 | +0.02(+0.06%) |
Nov 29, 2012 | 36.33 | 36.39 | 35.89 | 36.24 | 1,949,469 | +0.36(+1.00%) |
Nov 28, 2012 | 35.10 | 35.90 | 34.84 | 35.88 | 1,566,930 | +0.61(+1.73%) |
Nov 27, 2012 | 34.75 | 35.73 | 34.62 | 35.27 | 1,515,503 | +0.40(+1.15%) |
Nov 26, 2012 | 34.99 | 35.25 | 34.66 | 34.87 | 1,184,825 | -0.27(-0.77%) |
Nov 23, 2012 | 34.74 | 35.20 | 34.63 | 35.14 | 552,312 | +0.52(+1.50%) |
Nov 21, 2012 | 34.22 | 34.71 | 33.94 | 34.62 | 922,297 | +0.37(+1.08%) |
Nov 20, 2012 | 34.16 | 34.44 | 33.74 | 34.25 | 1,087,875 | +0.03(+0.09%) |
Nov 19, 2012 | 33.85 | 34.30 | 33.61 | 34.22 | 1,776,219 | +0.91(+2.73%) |
Nov 16, 2012 | 33.40 | 33.74 | 33.10 | 33.31 | 2,062,724 | -0.04(-0.12%) |
Nov 15, 2012 | 33.13 | 33.50 | 32.79 | 33.35 | 1,575,336 | +0.31(+0.94%) |
Nov 14, 2012 | 33.88 | 34.17 | 32.96 | 33.04 | 1,644,852 | -0.65(-1.93%) |
Nov 13, 2012 | 33.76 | 34.25 | 33.69 | 33.69 | 1,676,969 | -0.19(-0.56%) |
Nov 12, 2012 | 34.11 | 34.61 | 33.79 | 33.88 | 1,728,955 | -0.16(-0.47%) |
Nov 09, 2012 | 33.71 | 34.50 | 33.62 | 34.04 | 1,740,547 | +0.16(+0.47%) |
Nov 08, 2012 | 34.10 | 34.55 | 33.78 | 33.88 | 2,230,164 | -0.22(-0.65%) |
Nov 07, 2012 | 34.27 | 34.92 | 34.05 | 34.10 | 1,714,315 | -0.63(-1.81%) |
Nov 06, 2012 | 35.39 | 36.15 | 34.63 | 34.73 | 3,288,812 | +0.20(+0.58%) |
Nov 05, 2012 | 34.69 | 34.91 | 34.35 | 34.53 | 1,478,574 | -0.15(-0.43%) |
Nov 02, 2012 | 35.50 | 36.00 | 34.54 | 34.68 | 2,538,995 | -0.28(-0.80%) |