Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 39.57 | 39.75 | 38.64 | 38.77 | 25,316,040 | -2.07(-5.06%) |
Jan 30, 2013 | 41.22 | 41.48 | 40.72 | 40.84 | 10,162,341 | -0.38(-0.92%) |
Jan 29, 2013 | 40.78 | 41.28 | 40.74 | 41.22 | 11,015,581 | +0.61(+1.50%) |
Jan 28, 2013 | 40.70 | 40.74 | 40.23 | 40.61 | 7,314,313 | -0.21(-0.51%) |
Jan 25, 2013 | 40.42 | 40.84 | 40.33 | 40.82 | 8,229,919 | +0.43(+1.08%) |
Jan 24, 2013 | 39.89 | 40.50 | 39.79 | 40.38 | 10,604,318 | +0.57(+1.44%) |
Jan 23, 2013 | 40.00 | 40.05 | 39.73 | 39.81 | 6,721,936 | -0.29(-0.72%) |
Jan 22, 2013 | 39.64 | 40.09 | 39.55 | 40.09 | 6,970,707 | +0.47(+1.20%) |
Jan 18, 2013 | 39.48 | 39.68 | 39.42 | 39.62 | 7,942,876 | +0.09(+0.22%) |
Jan 17, 2013 | 39.51 | 39.65 | 39.20 | 39.53 | 7,928,410 | +0.17(+0.44%) |
Jan 16, 2013 | 39.40 | 39.53 | 39.26 | 39.36 | 8,374,418 | -0.10(-0.25%) |
Jan 15, 2013 | 39.04 | 39.49 | 38.97 | 39.46 | 9,245,689 | +0.37(+0.96%) |
Jan 14, 2013 | 38.90 | 39.14 | 38.90 | 39.08 | 6,245,803 | +0.13(+0.34%) |
Jan 11, 2013 | 38.99 | 39.01 | 38.79 | 38.95 | 5,931,055 | -0.15(-0.39%) |
Jan 10, 2013 | 39.12 | 39.19 | 38.85 | 39.10 | 8,129,925 | +0.17(+0.43%) |
Jan 09, 2013 | 39.16 | 39.22 | 38.88 | 38.94 | 6,217,447 | -0.08(-0.21%) |
Jan 08, 2013 | 39.43 | 39.50 | 38.94 | 39.02 | 9,182,685 | -0.53(-1.35%) |
Jan 07, 2013 | 39.86 | 39.91 | 39.47 | 39.55 | 8,213,187 | -0.44(-1.10%) |
Jan 04, 2013 | 39.63 | 40.04 | 39.61 | 39.99 | 7,222,026 | +0.44(+1.12%) |
Jan 03, 2013 | 39.53 | 39.75 | 39.35 | 39.55 | 6,549,189 | -0.03(-0.07%) |
Jan 02, 2013 | 39.30 | 39.59 | 38.76 | 39.58 | 9,370,193 | +0.82(+2.10%) |
Dec 31, 2012 | 38.09 | 38.77 | 38.00 | 38.76 | 10,255,127 | +0.62(+1.61%) |
Dec 28, 2012 | 38.52 | 38.57 | 38.11 | 38.15 | 7,273,355 | -0.55(-1.43%) |
Dec 27, 2012 | 38.77 | 38.90 | 38.24 | 38.70 | 7,599,678 | -0.03(-0.09%) |
Dec 26, 2012 | 39.18 | 39.22 | 38.69 | 38.74 | 7,123,217 | -0.33(-0.84%) |
Dec 24, 2012 | 39.14 | 39.23 | 38.99 | 39.06 | 3,173,691 | -0.11(-0.29%) |
Dec 21, 2012 | 39.13 | 39.46 | 38.91 | 39.18 | 22,874,554 | -0.45(-1.13%) |
Dec 20, 2012 | 39.64 | 39.77 | 39.12 | 39.63 | 10,687,997 | +0.05(+0.13%) |
Dec 19, 2012 | 39.67 | 39.87 | 39.57 | 39.57 | 10,291,790 | -0.07(-0.17%) |
Dec 18, 2012 | 38.92 | 39.67 | 38.89 | 39.64 | 10,933,987 | +0.68(+1.75%) |
Dec 17, 2012 | 38.76 | 39.21 | 38.55 | 38.96 | 8,204,863 | +0.39(+1.02%) |
Dec 14, 2012 | 38.50 | 38.71 | 38.47 | 38.56 | 5,771,399 | -0.13(-0.33%) |
Dec 13, 2012 | 38.84 | 38.86 | 38.46 | 38.69 | 9,074,651 | -0.21(-0.55%) |
Dec 12, 2012 | 39.01 | 39.27 | 38.83 | 38.90 | 8,198,272 | +0.05(+0.14%) |
Dec 11, 2012 | 38.78 | 39.02 | 38.67 | 38.85 | 7,190,202 | +0.16(+0.41%) |
Dec 10, 2012 | 38.50 | 38.82 | 38.50 | 38.69 | 7,971,110 | -0.04(-0.10%) |
Dec 07, 2012 | 38.43 | 38.73 | 38.37 | 38.73 | 7,991,614 | +0.39(+1.03%) |
Dec 06, 2012 | 38.22 | 38.44 | 38.05 | 38.34 | 10,000,959 | +0.11(+0.30%) |
Dec 05, 2012 | 38.00 | 38.51 | 37.87 | 38.22 | 9,051,996 | +0.23(+0.60%) |
Dec 04, 2012 | 38.15 | 38.24 | 37.81 | 37.99 | 8,102,435 | -0.07(-0.18%) |
Nov 30, 2012 | 38.19 | 38.24 | 37.93 | 38.06 | 11,411,856 | -0.03(-0.07%) |
Nov 29, 2012 | 38.31 | 38.36 | 38.02 | 38.09 | 6,579,871 | -0.05(-0.14%) |
Nov 28, 2012 | 37.39 | 38.15 | 37.29 | 38.14 | 10,723,281 | +0.59(+1.57%) |
Nov 27, 2012 | 37.88 | 38.11 | 37.53 | 37.55 | 10,768,039 | -0.41(-1.09%) |
Nov 26, 2012 | 37.59 | 37.97 | 37.44 | 37.97 | 8,198,013 | +0.09(+0.23%) |
Nov 23, 2012 | 37.64 | 37.90 | 37.49 | 37.88 | 3,077,632 | +0.41(+1.11%) |
Nov 21, 2012 | 37.31 | 37.47 | 37.12 | 37.47 | 4,975,089 | +0.28(+0.75%) |
Nov 20, 2012 | 37.19 | 37.23 | 36.87 | 37.19 | 6,630,434 | -0.07(-0.18%) |
Nov 19, 2012 | 37.23 | 37.44 | 37.05 | 37.25 | 8,490,125 | +0.47(+1.27%) |
Nov 16, 2012 | 36.48 | 36.86 | 36.06 | 36.79 | 13,379,724 | +0.29(+0.81%) |
Nov 15, 2012 | 36.53 | 36.86 | 36.18 | 36.49 | 11,367,867 | -0.12(-0.33%) |
Nov 14, 2012 | 37.01 | 37.23 | 36.54 | 36.61 | 9,553,194 | -0.39(-1.05%) |
Nov 13, 2012 | 36.97 | 37.43 | 36.93 | 37.00 | 6,679,255 | -0.19(-0.52%) |
Nov 12, 2012 | 37.32 | 37.47 | 37.06 | 37.19 | 5,967,800 | -0.02(-0.05%) |
Nov 09, 2012 | 37.22 | 37.61 | 37.17 | 37.21 | 8,520,895 | -0.13(-0.34%) |
Nov 08, 2012 | 37.92 | 38.10 | 37.33 | 37.34 | 9,102,671 | -0.61(-1.60%) |
Nov 07, 2012 | 38.39 | 38.47 | 37.81 | 37.95 | 11,865,624 | -0.97(-2.49%) |
Nov 06, 2012 | 38.48 | 39.04 | 38.41 | 38.92 | 11,106,818 | +0.46(+1.20%) |
Nov 05, 2012 | 38.43 | 38.65 | 38.29 | 38.46 | 7,153,217 | -0.08(-0.21%) |
Nov 02, 2012 | 39.18 | 39.31 | 38.48 | 38.54 | 17,067,272 | -0.51(-1.32%) |