Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 39.03 | 39.34 | 38.87 | 39.07 | 238,305 | +0.04(+0.10%) |
Jan 30, 2013 | 39.40 | 39.40 | 38.99 | 39.03 | 235,261 | -0.28(-0.72%) |
Jan 29, 2013 | 39.47 | 39.47 | 39.09 | 39.32 | 306,226 | -0.16(-0.40%) |
Jan 28, 2013 | 39.41 | 39.67 | 39.00 | 39.47 | 192,155 | -0.01(-0.02%) |
Jan 25, 2013 | 39.00 | 39.49 | 38.99 | 39.48 | 214,387 | +0.55(+1.40%) |
Jan 24, 2013 | 38.94 | 39.23 | 38.75 | 38.93 | 321,476 | -0.05(-0.12%) |
Jan 23, 2013 | 38.85 | 39.03 | 38.65 | 38.98 | 600,670 | +0.06(+0.15%) |
Jan 22, 2013 | 38.08 | 38.99 | 38.08 | 38.93 | 414,347 | +0.69(+1.81%) |
Jan 18, 2013 | 38.14 | 38.46 | 38.13 | 38.23 | 332,917 | +0.11(+0.28%) |
Jan 17, 2013 | 38.13 | 38.34 | 37.97 | 38.13 | 292,947 | +0.20(+0.51%) |
Jan 16, 2013 | 38.02 | 38.15 | 37.72 | 37.93 | 248,643 | -0.20(-0.51%) |
Jan 15, 2013 | 38.25 | 38.25 | 37.78 | 38.13 | 585,476 | +0.28(+0.75%) |
Jan 14, 2013 | 38.29 | 38.49 | 37.83 | 37.84 | 180,434 | -0.56(-1.45%) |
Jan 11, 2013 | 38.25 | 38.40 | 38.09 | 38.40 | 265,757 | +0.07(+0.18%) |
Jan 10, 2013 | 38.21 | 38.42 | 38.09 | 38.33 | 349,279 | +0.27(+0.72%) |
Jan 09, 2013 | 38.06 | 38.22 | 37.86 | 38.06 | 286,845 | +0.16(+0.41%) |
Jan 08, 2013 | 38.21 | 38.48 | 37.73 | 37.90 | 432,867 | -0.40(-1.04%) |
Jan 07, 2013 | 38.39 | 38.53 | 38.20 | 38.30 | 473,152 | -0.16(-0.41%) |
Jan 04, 2013 | 38.54 | 38.66 | 38.33 | 38.46 | 755,159 | +0.02(+0.05%) |
Jan 03, 2013 | 38.42 | 38.69 | 38.28 | 38.44 | 405,098 | +0.00(+0.00%) |
Jan 02, 2013 | 38.52 | 38.52 | 37.61 | 38.44 | 562,322 | +0.83(+2.20%) |
Dec 31, 2012 | 36.77 | 37.62 | 36.67 | 37.61 | 236,860 | +0.71(+1.93%) |
Dec 28, 2012 | 37.24 | 37.39 | 36.86 | 36.90 | 153,195 | -0.50(-1.33%) |
Dec 27, 2012 | 37.29 | 37.45 | 36.90 | 37.39 | 230,890 | +0.07(+0.18%) |
Dec 26, 2012 | 37.85 | 37.85 | 37.14 | 37.33 | 214,178 | -0.56(-1.47%) |
Dec 24, 2012 | 37.67 | 37.96 | 37.54 | 37.88 | 148,678 | +0.03(+0.08%) |
Dec 21, 2012 | 37.51 | 37.89 | 37.41 | 37.85 | 542,231 | -0.07(-0.18%) |
Dec 20, 2012 | 36.51 | 38.03 | 36.44 | 37.92 | 494,459 | +1.51(+4.15%) |
Dec 19, 2012 | 36.67 | 36.77 | 36.26 | 36.41 | 510,590 | -0.11(-0.29%) |
Dec 18, 2012 | 36.23 | 36.58 | 36.02 | 36.52 | 408,080 | +0.44(+1.22%) |
Dec 17, 2012 | 35.74 | 36.20 | 35.69 | 36.08 | 435,693 | +0.47(+1.31%) |
Dec 14, 2012 | 35.35 | 35.91 | 35.33 | 35.61 | 412,516 | +0.20(+0.58%) |
Dec 13, 2012 | 35.48 | 35.60 | 35.27 | 35.41 | 725,311 | -0.54(-1.49%) |
Dec 12, 2012 | 36.02 | 36.19 | 35.71 | 35.94 | 316,224 | +0.11(+0.30%) |
Dec 11, 2012 | 35.98 | 36.16 | 35.67 | 35.83 | 413,398 | +0.11(+0.30%) |
Dec 10, 2012 | 35.54 | 35.83 | 35.33 | 35.73 | 436,094 | +0.19(+0.52%) |
Dec 07, 2012 | 35.42 | 35.79 | 35.38 | 35.54 | 812,111 | -0.35(-0.98%) |
Dec 06, 2012 | 35.73 | 36.13 | 35.57 | 35.89 | 371,974 | +0.07(+0.19%) |
Dec 05, 2012 | 35.59 | 36.03 | 35.37 | 35.82 | 366,576 | +0.20(+0.57%) |
Dec 04, 2012 | 35.49 | 35.97 | 35.32 | 35.62 | 391,484 | +0.03(+0.08%) |
Nov 30, 2012 | 35.38 | 35.62 | 35.38 | 35.59 | 506,443 | +0.20(+0.55%) |
Nov 29, 2012 | 35.17 | 35.63 | 35.17 | 35.40 | 953,638 | +0.29(+0.83%) |
Nov 28, 2012 | 34.54 | 35.20 | 34.54 | 35.10 | 792,796 | +0.36(+1.04%) |
Nov 27, 2012 | 34.84 | 35.14 | 34.38 | 34.74 | 781,356 | +0.43(+1.25%) |
Nov 26, 2012 | 35.11 | 35.20 | 34.24 | 34.31 | 688,251 | -1.05(-2.98%) |
Nov 23, 2012 | 35.15 | 35.45 | 34.97 | 35.37 | 238,564 | +0.48(+1.37%) |
Nov 21, 2012 | 35.08 | 35.20 | 34.77 | 34.89 | 478,724 | +0.03(+0.08%) |
Nov 20, 2012 | 35.25 | 35.59 | 34.84 | 34.86 | 1,319,988 | -0.52(-1.46%) |
Nov 19, 2012 | 34.43 | 35.57 | 34.42 | 35.38 | 1,539,033 | +1.65(+4.89%) |
Nov 16, 2012 | 33.21 | 33.93 | 33.08 | 33.73 | 1,257,678 | +0.75(+2.28%) |
Nov 15, 2012 | 32.89 | 33.41 | 32.89 | 32.98 | 844,308 | -0.08(-0.24%) |
Nov 14, 2012 | 32.99 | 33.30 | 32.94 | 33.06 | 653,533 | -0.10(-0.29%) |
Nov 13, 2012 | 33.27 | 33.53 | 33.01 | 33.15 | 482,210 | -0.23(-0.70%) |
Nov 12, 2012 | 33.71 | 33.71 | 33.28 | 33.39 | 257,039 | -0.13(-0.38%) |
Nov 09, 2012 | 33.52 | 34.18 | 33.48 | 33.51 | 815,288 | -0.07(-0.20%) |
Nov 08, 2012 | 33.99 | 34.21 | 33.08 | 33.58 | 824,886 | -0.58(-1.68%) |
Nov 07, 2012 | 34.45 | 34.60 | 33.88 | 34.16 | 418,066 | -0.53(-1.52%) |
Nov 06, 2012 | 34.51 | 34.73 | 34.40 | 34.68 | 480,376 | +0.13(+0.37%) |
Nov 05, 2012 | 35.48 | 35.56 | 34.51 | 34.56 | 574,815 | -1.01(-2.85%) |
Nov 02, 2012 | 34.96 | 35.88 | 34.96 | 35.57 | 1,321,313 | +0.30(+0.86%) |