Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 44.28 | 44.54 | 43.70 | 44.38 | 662,298 | +0.24(+0.54%) |
Jan 30, 2013 | 44.38 | 44.44 | 44.05 | 44.15 | 249,620 | -0.39(-0.87%) |
Jan 29, 2013 | 44.50 | 44.71 | 43.57 | 44.53 | 282,777 | +0.15(+0.34%) |
Jan 28, 2013 | 43.88 | 44.52 | 43.83 | 44.38 | 240,423 | +0.45(+1.02%) |
Jan 25, 2013 | 43.93 | 44.57 | 43.69 | 43.93 | 278,811 | +0.04(+0.08%) |
Jan 24, 2013 | 43.40 | 44.00 | 43.34 | 43.90 | 168,888 | +0.49(+1.13%) |
Jan 23, 2013 | 43.17 | 43.48 | 42.83 | 43.41 | 176,218 | +0.26(+0.61%) |
Jan 22, 2013 | 43.19 | 43.42 | 42.50 | 43.14 | 301,185 | -0.18(-0.41%) |
Jan 18, 2013 | 42.94 | 43.57 | 42.94 | 43.32 | 220,808 | +0.24(+0.55%) |
Jan 17, 2013 | 42.87 | 43.62 | 42.67 | 43.08 | 194,604 | +0.40(+0.93%) |
Jan 16, 2013 | 42.50 | 43.12 | 42.30 | 42.69 | 306,201 | +0.13(+0.31%) |
Jan 15, 2013 | 42.70 | 42.75 | 42.29 | 42.55 | 139,731 | -0.17(-0.39%) |
Jan 14, 2013 | 42.83 | 42.98 | 42.47 | 42.72 | 139,115 | -0.11(-0.27%) |
Jan 11, 2013 | 43.20 | 43.25 | 42.57 | 42.84 | 307,048 | -0.25(-0.59%) |
Jan 10, 2013 | 43.81 | 43.84 | 42.56 | 43.09 | 301,289 | -0.69(-1.59%) |
Jan 09, 2013 | 44.10 | 44.38 | 43.74 | 43.79 | 153,348 | -0.22(-0.50%) |
Jan 08, 2013 | 44.31 | 44.63 | 43.85 | 44.01 | 197,565 | -0.47(-1.07%) |
Jan 07, 2013 | 44.07 | 44.88 | 44.05 | 44.48 | 294,587 | +0.40(+0.92%) |
Jan 04, 2013 | 44.15 | 44.47 | 43.73 | 44.08 | 473,459 | +0.12(+0.28%) |
Jan 03, 2013 | 43.50 | 44.20 | 43.13 | 43.95 | 421,757 | +0.38(+0.88%) |
Jan 02, 2013 | 42.78 | 43.87 | 41.85 | 43.57 | 529,435 | +1.72(+4.11%) |
Dec 31, 2012 | 41.64 | 42.19 | 41.33 | 41.85 | 263,173 | +0.27(+0.66%) |
Dec 28, 2012 | 41.62 | 41.96 | 41.41 | 41.58 | 234,633 | -0.03(-0.06%) |
Dec 27, 2012 | 45.00 | 45.00 | 41.17 | 41.60 | 315,349 | -0.05(-0.13%) |
Dec 26, 2012 | 42.89 | 42.95 | 41.57 | 41.66 | 288,302 | -1.10(-2.57%) |
Dec 24, 2012 | 43.43 | 43.54 | 42.54 | 42.76 | 106,907 | -1.13(-2.56%) |
Dec 21, 2012 | 43.72 | 44.30 | 43.35 | 43.88 | 860,342 | -0.14(-0.32%) |
Dec 20, 2012 | 44.58 | 45.03 | 43.80 | 44.02 | 345,566 | -0.44(-0.99%) |
Dec 19, 2012 | 43.96 | 44.73 | 43.18 | 44.46 | 578,704 | +0.34(+0.78%) |
Dec 18, 2012 | 44.62 | 44.79 | 43.29 | 44.12 | 887,234 | +0.36(+0.82%) |
Dec 17, 2012 | 43.71 | 44.01 | 43.61 | 43.76 | 565,693 | +0.03(+0.06%) |
Dec 14, 2012 | 44.37 | 44.37 | 43.61 | 43.73 | 427,257 | -0.23(-0.52%) |
Dec 13, 2012 | 43.66 | 44.34 | 43.66 | 43.96 | 494,467 | +0.41(+0.95%) |
Dec 12, 2012 | 43.73 | 44.09 | 43.35 | 43.55 | 366,184 | -0.01(-0.02%) |
Dec 11, 2012 | 43.64 | 44.24 | 43.12 | 43.56 | 411,832 | +0.52(+1.21%) |
Dec 10, 2012 | 42.74 | 43.18 | 42.18 | 43.04 | 463,008 | +0.48(+1.14%) |
Dec 07, 2012 | 42.14 | 42.84 | 42.14 | 42.55 | 555,150 | +0.69(+1.66%) |
Dec 06, 2012 | 42.64 | 42.93 | 41.58 | 41.86 | 372,720 | -0.39(-0.92%) |
Dec 05, 2012 | 42.93 | 43.05 | 42.15 | 42.25 | 487,958 | -0.06(-0.15%) |
Dec 04, 2012 | 42.39 | 43.12 | 42.13 | 42.31 | 610,674 | +0.13(+0.31%) |
Nov 30, 2012 | 42.38 | 42.47 | 41.75 | 42.18 | 318,565 | +0.04(+0.10%) |
Nov 29, 2012 | 42.58 | 42.71 | 41.97 | 42.13 | 220,235 | -0.23(-0.54%) |
Nov 28, 2012 | 42.65 | 43.03 | 42.04 | 42.36 | 210,917 | -0.46(-1.07%) |
Nov 27, 2012 | 43.11 | 43.27 | 42.55 | 42.82 | 382,646 | -0.41(-0.96%) |
Nov 26, 2012 | 42.36 | 43.42 | 42.15 | 43.23 | 472,195 | +1.06(+2.52%) |
Nov 23, 2012 | 42.53 | 42.72 | 41.98 | 42.17 | 181,335 | -0.20(-0.48%) |
Nov 21, 2012 | 42.65 | 42.77 | 41.82 | 42.37 | 170,390 | -0.25(-0.60%) |
Nov 20, 2012 | 42.05 | 42.92 | 41.53 | 42.62 | 320,087 | +0.47(+1.11%) |
Nov 19, 2012 | 41.55 | 42.46 | 41.17 | 42.16 | 537,333 | +0.86(+2.09%) |
Nov 16, 2012 | 41.66 | 41.87 | 40.82 | 41.30 | 311,799 | -0.20(-0.49%) |
Nov 15, 2012 | 41.25 | 41.75 | 38.80 | 41.50 | 237,970 | +0.13(+0.32%) |
Nov 14, 2012 | 41.39 | 42.15 | 41.01 | 41.37 | 259,500 | +0.04(+0.09%) |
Nov 13, 2012 | 40.65 | 41.46 | 40.51 | 41.33 | 263,995 | +0.65(+1.60%) |
Nov 12, 2012 | 40.65 | 41.18 | 40.59 | 40.68 | 124,462 | +0.16(+0.39%) |
Nov 09, 2012 | 39.78 | 40.63 | 39.47 | 40.52 | 171,669 | +0.62(+1.56%) |
Nov 08, 2012 | 40.55 | 40.55 | 39.90 | 39.90 | 105,501 | -0.75(-1.84%) |
Nov 07, 2012 | 41.28 | 41.41 | 39.96 | 40.65 | 230,783 | -0.72(-1.74%) |
Nov 06, 2012 | 41.26 | 41.56 | 41.08 | 41.37 | 161,375 | +0.29(+0.71%) |
Nov 05, 2012 | 40.59 | 41.43 | 40.33 | 41.08 | 174,702 | +0.40(+0.97%) |
Nov 02, 2012 | 40.95 | 41.31 | 40.58 | 40.68 | 156,810 | -0.30(-0.73%) |