Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 40.82 | 41.07 | 40.67 | 40.88 | 992,563 | +0.01(+0.02%) |
Jan 30, 2013 | 41.10 | 41.11 | 40.73 | 40.87 | 692,767 | -0.29(-0.71%) |
Jan 29, 2013 | 40.86 | 41.22 | 40.82 | 41.17 | 690,493 | +0.33(+0.81%) |
Jan 28, 2013 | 41.06 | 41.12 | 40.72 | 40.84 | 708,955 | -0.14(-0.35%) |
Jan 25, 2013 | 40.91 | 41.05 | 40.64 | 40.98 | 670,739 | +0.22(+0.53%) |
Jan 24, 2013 | 40.95 | 41.00 | 40.58 | 40.76 | 714,713 | -0.12(-0.30%) |
Jan 23, 2013 | 40.79 | 40.95 | 40.63 | 40.88 | 703,463 | -0.02(-0.05%) |
Jan 22, 2013 | 40.42 | 40.92 | 40.32 | 40.90 | 878,722 | +0.54(+1.33%) |
Jan 18, 2013 | 40.65 | 40.71 | 40.10 | 40.36 | 1,500,526 | +0.08(+0.21%) |
Jan 17, 2013 | 40.13 | 40.48 | 39.98 | 40.28 | 818,608 | +0.25(+0.61%) |
Jan 16, 2013 | 39.98 | 40.15 | 39.73 | 40.03 | 626,504 | -0.03(-0.07%) |
Jan 15, 2013 | 39.81 | 40.09 | 39.75 | 40.06 | 706,930 | -0.04(-0.09%) |
Jan 14, 2013 | 40.19 | 40.19 | 39.90 | 40.10 | 480,824 | -0.10(-0.26%) |
Jan 11, 2013 | 40.35 | 40.35 | 40.07 | 40.20 | 552,529 | -0.10(-0.26%) |
Jan 10, 2013 | 39.88 | 40.31 | 39.74 | 40.31 | 956,872 | +0.61(+1.54%) |
Jan 09, 2013 | 39.71 | 39.83 | 39.58 | 39.69 | 582,701 | +0.05(+0.12%) |
Jan 08, 2013 | 39.51 | 39.72 | 39.46 | 39.65 | 1,012,024 | -0.05(-0.12%) |
Jan 07, 2013 | 39.52 | 39.69 | 39.34 | 39.69 | 927,101 | +0.05(+0.12%) |
Jan 04, 2013 | 39.40 | 39.69 | 39.26 | 39.65 | 602,424 | +0.33(+0.84%) |
Jan 03, 2013 | 39.20 | 39.58 | 39.02 | 39.32 | 1,083,334 | +0.17(+0.43%) |
Jan 02, 2013 | 38.83 | 39.15 | 38.70 | 39.15 | 1,236,861 | +0.74(+1.91%) |
Dec 31, 2012 | 37.83 | 38.42 | 37.63 | 38.41 | 1,365,502 | +0.54(+1.42%) |
Dec 28, 2012 | 37.92 | 38.20 | 37.78 | 37.88 | 882,894 | -0.29(-0.77%) |
Dec 27, 2012 | 38.26 | 38.39 | 37.90 | 38.17 | 825,360 | -0.04(-0.10%) |
Dec 26, 2012 | 38.47 | 38.54 | 38.10 | 38.21 | 760,322 | -0.20(-0.52%) |
Dec 24, 2012 | 38.54 | 38.60 | 38.33 | 38.40 | 390,067 | -0.15(-0.39%) |
Dec 21, 2012 | 38.56 | 38.74 | 38.21 | 38.55 | 2,139,542 | -0.32(-0.82%) |
Dec 20, 2012 | 38.85 | 39.02 | 38.59 | 38.87 | 1,391,155 | +0.07(+0.17%) |
Dec 19, 2012 | 39.25 | 39.32 | 38.81 | 38.81 | 916,410 | -0.44(-1.13%) |
Dec 18, 2012 | 38.76 | 39.28 | 38.63 | 39.25 | 1,254,667 | +0.58(+1.49%) |
Dec 17, 2012 | 38.55 | 38.72 | 38.42 | 38.68 | 963,025 | +0.36(+0.93%) |
Dec 14, 2012 | 38.62 | 38.74 | 38.26 | 38.32 | 1,006,784 | -0.32(-0.83%) |
Dec 13, 2012 | 39.03 | 39.06 | 38.46 | 38.64 | 876,142 | -0.42(-1.09%) |
Dec 12, 2012 | 39.24 | 39.38 | 39.02 | 39.06 | 858,274 | -0.06(-0.14%) |
Dec 11, 2012 | 38.92 | 39.12 | 38.84 | 39.12 | 1,767,196 | +0.43(+1.12%) |
Dec 10, 2012 | 38.86 | 39.02 | 38.69 | 38.69 | 1,188,671 | -0.23(-0.58%) |
Dec 07, 2012 | 39.07 | 39.11 | 38.65 | 38.91 | 1,340,444 | +0.00(+0.00%) |
Dec 06, 2012 | 38.77 | 39.02 | 38.69 | 38.91 | 948,792 | +0.21(+0.54%) |
Dec 05, 2012 | 38.65 | 38.96 | 38.49 | 38.70 | 1,236,521 | +0.10(+0.27%) |
Dec 04, 2012 | 38.43 | 38.73 | 38.33 | 38.60 | 1,209,607 | +0.07(+0.17%) |
Nov 30, 2012 | 38.57 | 38.68 | 38.38 | 38.54 | 1,390,288 | -0.08(-0.22%) |
Nov 29, 2012 | 38.63 | 38.87 | 38.37 | 38.62 | 1,045,240 | +0.11(+0.29%) |
Nov 28, 2012 | 38.21 | 38.60 | 38.03 | 38.51 | 1,224,718 | +0.16(+0.42%) |
Nov 27, 2012 | 38.60 | 38.84 | 38.34 | 38.34 | 717,587 | -0.33(-0.85%) |
Nov 26, 2012 | 38.68 | 38.85 | 38.49 | 38.67 | 738,957 | -0.20(-0.51%) |
Nov 23, 2012 | 38.62 | 38.87 | 38.56 | 38.87 | 411,010 | +0.43(+1.13%) |
Nov 21, 2012 | 38.54 | 38.55 | 38.31 | 38.44 | 723,233 | +0.10(+0.27%) |
Nov 20, 2012 | 38.33 | 38.49 | 38.02 | 38.34 | 1,787,859 | -0.10(-0.27%) |
Nov 19, 2012 | 38.72 | 38.82 | 38.26 | 38.44 | 1,206,567 | +0.11(+0.29%) |
Nov 16, 2012 | 37.53 | 38.34 | 37.24 | 38.33 | 3,940,529 | +0.84(+2.23%) |
Nov 15, 2012 | 37.63 | 37.81 | 37.29 | 37.49 | 1,298,441 | -0.08(-0.23%) |
Nov 14, 2012 | 38.24 | 38.45 | 37.50 | 37.57 | 1,194,875 | -0.65(-1.70%) |
Nov 13, 2012 | 38.40 | 38.77 | 38.19 | 38.22 | 804,253 | -0.36(-0.93%) |
Nov 12, 2012 | 38.80 | 38.92 | 38.32 | 38.58 | 1,567,716 | -0.13(-0.34%) |
Nov 09, 2012 | 38.16 | 38.98 | 38.12 | 38.71 | 1,247,805 | +0.48(+1.26%) |
Nov 08, 2012 | 38.83 | 38.99 | 38.22 | 38.23 | 1,316,373 | -0.55(-1.41%) |
Nov 07, 2012 | 39.45 | 39.47 | 38.71 | 38.78 | 1,135,473 | -1.06(-2.67%) |
Nov 06, 2012 | 39.85 | 40.03 | 39.69 | 39.84 | 822,609 | +0.15(+0.38%) |
Nov 05, 2012 | 39.59 | 39.82 | 39.38 | 39.69 | 619,865 | +0.01(+0.02%) |
Nov 02, 2012 | 40.57 | 40.59 | 39.65 | 39.68 | 1,086,506 | -0.72(-1.77%) |