Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 41.32 | 41.50 | 40.91 | 40.91 | 45,682 | -0.80(-1.92%) |
Jan 30, 2013 | 42.37 | 42.74 | 41.34 | 41.71 | 31,759 | -0.88(-2.07%) |
Jan 29, 2013 | 42.00 | 42.63 | 41.90 | 42.59 | 25,894 | +0.37(+0.88%) |
Jan 28, 2013 | 41.50 | 42.23 | 41.29 | 42.22 | 26,378 | +0.65(+1.56%) |
Jan 25, 2013 | 41.37 | 41.57 | 40.48 | 41.57 | 19,999 | +0.32(+0.78%) |
Jan 24, 2013 | 41.20 | 41.30 | 40.89 | 41.25 | 20,368 | -0.03(-0.07%) |
Jan 23, 2013 | 41.36 | 41.68 | 41.02 | 41.28 | 14,164 | -0.22(-0.53%) |
Jan 22, 2013 | 40.73 | 41.50 | 40.55 | 41.50 | 19,641 | +0.65(+1.59%) |
Jan 18, 2013 | 40.75 | 40.88 | 40.63 | 40.85 | 13,690 | -0.05(-0.12%) |
Jan 17, 2013 | 41.35 | 41.35 | 40.85 | 40.90 | 12,166 | -0.39(-0.94%) |
Jan 16, 2013 | 41.12 | 41.31 | 40.90 | 41.29 | 9,953 | -0.03(-0.07%) |
Jan 15, 2013 | 40.81 | 41.32 | 40.77 | 41.32 | 8,711 | +0.25(+0.61%) |
Jan 14, 2013 | 41.00 | 41.12 | 40.85 | 41.07 | 8,898 | +0.02(+0.05%) |
Jan 11, 2013 | 41.30 | 41.30 | 40.77 | 41.05 | 14,663 | -0.15(-0.36%) |
Jan 10, 2013 | 40.82 | 41.20 | 40.66 | 41.20 | 14,372 | +0.38(+0.93%) |
Jan 09, 2013 | 41.25 | 41.39 | 40.46 | 40.82 | 17,559 | -0.25(-0.61%) |
Jan 08, 2013 | 41.11 | 41.11 | 40.07 | 41.07 | 18,214 | +0.32(+0.79%) |
Jan 07, 2013 | 40.83 | 40.85 | 40.43 | 40.75 | 7,890 | -0.33(-0.80%) |
Jan 04, 2013 | 41.44 | 41.44 | 40.82 | 41.08 | 18,416 | -0.10(-0.24%) |
Jan 03, 2013 | 40.79 | 41.30 | 40.50 | 41.18 | 18,568 | +0.36(+0.88%) |
Jan 02, 2013 | 40.39 | 41.32 | 39.84 | 40.82 | 39,803 | +0.98(+2.46%) |
Dec 31, 2012 | 38.93 | 39.87 | 38.25 | 39.84 | 25,448 | +0.73(+1.87%) |
Dec 28, 2012 | 39.35 | 40.21 | 39.11 | 39.11 | 21,652 | -0.32(-0.81%) |
Dec 27, 2012 | 39.54 | 39.85 | 38.90 | 39.43 | 14,879 | -0.21(-0.53%) |
Dec 26, 2012 | 40.53 | 40.53 | 39.53 | 39.64 | 18,762 | -0.76(-1.88%) |
Dec 24, 2012 | 40.84 | 40.85 | 40.10 | 40.40 | 8,980 | -0.59(-1.44%) |
Dec 21, 2012 | 40.58 | 40.99 | 39.71 | 40.99 | 147,313 | +0.79(+1.97%) |
Dec 20, 2012 | 40.27 | 40.44 | 39.77 | 40.20 | 19,704 | +0.00(+0.00%) |
Dec 19, 2012 | 39.93 | 40.22 | 39.67 | 40.20 | 18,008 | +0.32(+0.80%) |
Dec 18, 2012 | 39.54 | 40.00 | 39.39 | 39.88 | 32,433 | +0.34(+0.86%) |
Dec 17, 2012 | 37.89 | 39.90 | 37.89 | 39.54 | 34,559 | +1.27(+3.32%) |
Dec 14, 2012 | 38.21 | 38.38 | 38.10 | 38.27 | 15,307 | +0.16(+0.42%) |
Dec 13, 2012 | 37.81 | 38.83 | 37.81 | 38.11 | 18,144 | -0.53(-1.37%) |
Dec 12, 2012 | 39.15 | 39.64 | 38.52 | 38.64 | 18,864 | -0.37(-0.95%) |
Dec 11, 2012 | 38.87 | 39.01 | 38.57 | 39.01 | 23,602 | +0.41(+1.06%) |
Dec 10, 2012 | 38.55 | 38.60 | 38.06 | 38.60 | 15,395 | +0.05(+0.13%) |
Dec 07, 2012 | 38.78 | 38.78 | 38.39 | 38.55 | 10,630 | +0.00(+0.00%) |
Dec 06, 2012 | 38.76 | 39.00 | 38.16 | 38.55 | 18,322 | -0.09(-0.23%) |
Dec 05, 2012 | 38.53 | 39.02 | 38.12 | 38.64 | 17,114 | +0.34(+0.89%) |
Dec 04, 2012 | 38.74 | 38.98 | 37.92 | 38.30 | 21,309 | -0.69(-1.77%) |
Nov 30, 2012 | 38.60 | 38.99 | 37.54 | 38.99 | 110,142 | +0.49(+1.27%) |
Nov 29, 2012 | 38.42 | 38.53 | 38.25 | 38.50 | 19,565 | +0.40(+1.05%) |
Nov 28, 2012 | 38.18 | 38.61 | 37.54 | 38.10 | 36,384 | -0.30(-0.78%) |
Nov 27, 2012 | 38.43 | 38.64 | 37.55 | 38.40 | 20,031 | -0.10(-0.26%) |
Nov 26, 2012 | 38.50 | 38.50 | 37.85 | 38.50 | 26,333 | -0.01(-0.03%) |
Nov 23, 2012 | 37.97 | 38.70 | 37.15 | 38.51 | 9,865 | +0.48(+1.26%) |
Nov 21, 2012 | 37.90 | 38.63 | 37.60 | 38.03 | 15,016 | +0.13(+0.34%) |
Nov 20, 2012 | 37.98 | 38.35 | 37.07 | 37.90 | 24,148 | -0.25(-0.66%) |
Nov 19, 2012 | 38.12 | 38.32 | 37.84 | 38.15 | 19,819 | +0.58(+1.54%) |
Nov 16, 2012 | 37.74 | 38.44 | 36.85 | 37.57 | 42,007 | +0.52(+1.40%) |
Nov 15, 2012 | 37.87 | 37.87 | 36.96 | 37.05 | 51,285 | -0.70(-1.85%) |
Nov 14, 2012 | 38.60 | 38.85 | 37.75 | 37.75 | 22,029 | -0.86(-2.23%) |
Nov 13, 2012 | 39.36 | 39.82 | 38.58 | 38.61 | 14,686 | -0.77(-1.96%) |
Nov 12, 2012 | 38.78 | 39.99 | 38.69 | 39.38 | 23,217 | +0.73(+1.89%) |
Nov 09, 2012 | 38.44 | 39.25 | 38.05 | 38.65 | 12,861 | +0.15(+0.39%) |
Nov 08, 2012 | 38.89 | 39.47 | 38.50 | 38.50 | 15,280 | -0.32(-0.82%) |
Nov 07, 2012 | 39.83 | 39.83 | 38.79 | 38.82 | 28,536 | -1.33(-3.31%) |
Nov 06, 2012 | 40.16 | 40.24 | 40.11 | 40.15 | 23,725 | -0.01(-0.02%) |
Nov 05, 2012 | 40.07 | 40.38 | 39.86 | 40.16 | 10,866 | +0.20(+0.50%) |
Nov 02, 2012 | 40.54 | 40.54 | 39.80 | 39.96 | 31,849 | -0.54(-1.33%) |