Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 44.44 | 44.44 | 43.73 | 43.94 | 324,567 | -0.42(-0.95%) |
Jan 30, 2013 | 44.66 | 44.75 | 44.30 | 44.37 | 265,152 | -0.46(-1.03%) |
Jan 29, 2013 | 44.58 | 44.84 | 44.37 | 44.83 | 316,481 | +0.38(+0.85%) |
Jan 28, 2013 | 44.50 | 44.61 | 44.27 | 44.45 | 292,637 | -0.05(-0.11%) |
Jan 25, 2013 | 44.85 | 44.88 | 44.33 | 44.50 | 291,075 | -0.20(-0.45%) |
Jan 24, 2013 | 44.97 | 45.00 | 44.52 | 44.70 | 228,581 | -0.11(-0.26%) |
Jan 23, 2013 | 44.64 | 44.86 | 44.44 | 44.82 | 327,813 | +0.46(+1.05%) |
Jan 22, 2013 | 44.33 | 44.49 | 44.24 | 44.35 | 288,518 | +0.11(+0.24%) |
Jan 18, 2013 | 44.32 | 44.37 | 44.10 | 44.24 | 200,183 | -0.08(-0.18%) |
Jan 17, 2013 | 44.47 | 44.55 | 44.23 | 44.33 | 216,800 | +0.01(+0.03%) |
Jan 16, 2013 | 44.37 | 44.45 | 44.16 | 44.31 | 311,039 | -0.14(-0.32%) |
Jan 15, 2013 | 44.20 | 44.49 | 44.20 | 44.45 | 262,298 | +0.22(+0.50%) |
Jan 14, 2013 | 43.89 | 44.32 | 43.70 | 44.23 | 375,682 | +0.44(+1.01%) |
Jan 11, 2013 | 43.76 | 43.79 | 43.38 | 43.79 | 247,221 | +0.07(+0.16%) |
Jan 10, 2013 | 43.80 | 43.80 | 43.49 | 43.72 | 284,234 | +0.00(+0.00%) |
Jan 09, 2013 | 43.72 | 43.89 | 43.62 | 43.72 | 252,595 | +0.05(+0.12%) |
Jan 08, 2013 | 43.77 | 43.90 | 43.48 | 43.66 | 186,114 | -0.10(-0.23%) |
Jan 07, 2013 | 43.71 | 43.88 | 43.47 | 43.76 | 201,467 | +0.06(+0.14%) |
Jan 04, 2013 | 43.58 | 43.73 | 43.43 | 43.70 | 222,816 | +0.18(+0.41%) |
Jan 03, 2013 | 43.32 | 43.80 | 43.32 | 43.52 | 413,472 | +0.21(+0.49%) |
Jan 02, 2013 | 43.60 | 43.72 | 43.16 | 43.31 | 296,032 | +0.28(+0.65%) |
Dec 31, 2012 | 42.74 | 43.09 | 42.61 | 43.03 | 173,244 | +0.25(+0.58%) |
Dec 28, 2012 | 42.85 | 43.21 | 42.75 | 42.79 | 218,091 | -0.21(-0.48%) |
Dec 27, 2012 | 42.83 | 43.16 | 42.67 | 42.99 | 228,496 | +0.09(+0.22%) |
Dec 26, 2012 | 43.10 | 43.12 | 42.64 | 42.90 | 237,338 | -0.19(-0.43%) |
Dec 24, 2012 | 42.65 | 43.08 | 42.59 | 43.08 | 143,872 | +0.18(+0.42%) |
Dec 21, 2012 | 42.63 | 43.18 | 42.63 | 42.91 | 758,059 | -0.05(-0.12%) |
Dec 20, 2012 | 42.46 | 42.99 | 42.35 | 42.96 | 260,526 | +0.58(+1.37%) |
Dec 19, 2012 | 42.51 | 42.60 | 42.35 | 42.38 | 229,655 | -0.10(-0.23%) |
Dec 18, 2012 | 42.15 | 42.48 | 42.14 | 42.48 | 396,221 | +0.43(+1.01%) |
Dec 17, 2012 | 42.10 | 42.41 | 41.89 | 42.05 | 362,684 | -0.01(-0.02%) |
Dec 14, 2012 | 41.94 | 42.17 | 41.91 | 42.06 | 519,463 | +0.13(+0.30%) |
Dec 13, 2012 | 42.14 | 42.14 | 41.87 | 41.93 | 531,122 | -0.14(-0.33%) |
Dec 12, 2012 | 41.75 | 42.07 | 41.54 | 42.07 | 324,866 | +0.35(+0.83%) |
Dec 11, 2012 | 41.70 | 41.85 | 41.56 | 41.73 | 297,766 | -0.01(-0.03%) |
Dec 10, 2012 | 41.74 | 41.85 | 41.56 | 41.74 | 304,966 | -0.01(-0.02%) |
Dec 07, 2012 | 41.69 | 42.05 | 41.64 | 41.75 | 299,523 | -0.09(-0.22%) |
Dec 06, 2012 | 41.65 | 42.07 | 41.65 | 41.84 | 484,171 | +0.11(+0.26%) |
Dec 05, 2012 | 41.91 | 41.91 | 41.43 | 41.73 | 364,949 | -0.03(-0.08%) |
Dec 04, 2012 | 41.41 | 41.93 | 41.41 | 41.77 | 244,576 | +0.32(+0.77%) |
Nov 30, 2012 | 41.44 | 41.70 | 41.28 | 41.45 | 298,100 | +0.09(+0.21%) |
Nov 29, 2012 | 41.12 | 41.52 | 41.04 | 41.36 | 508,142 | -0.16(-0.38%) |
Nov 28, 2012 | 41.79 | 41.84 | 41.29 | 41.52 | 394,961 | -0.27(-0.64%) |
Nov 27, 2012 | 41.28 | 42.14 | 40.76 | 41.79 | 511,251 | +0.52(+1.26%) |
Nov 26, 2012 | 41.00 | 41.50 | 40.92 | 41.27 | 316,132 | +0.32(+0.78%) |
Nov 23, 2012 | 41.08 | 41.14 | 40.67 | 40.95 | 143,110 | +0.05(+0.13%) |
Nov 21, 2012 | 41.26 | 41.35 | 40.88 | 40.90 | 330,677 | -0.25(-0.60%) |
Nov 20, 2012 | 41.17 | 41.17 | 40.66 | 41.14 | 378,330 | +0.21(+0.50%) |
Nov 19, 2012 | 40.98 | 41.16 | 40.68 | 40.94 | 225,620 | +0.35(+0.85%) |
Nov 16, 2012 | 40.40 | 40.74 | 40.16 | 40.59 | 314,774 | +0.14(+0.35%) |
Nov 15, 2012 | 40.34 | 40.68 | 40.16 | 40.45 | 392,214 | -0.01(-0.03%) |
Nov 14, 2012 | 41.49 | 41.49 | 40.38 | 40.46 | 306,447 | -0.80(-1.95%) |
Nov 13, 2012 | 41.21 | 41.56 | 41.12 | 41.27 | 223,385 | -0.09(-0.23%) |
Nov 12, 2012 | 41.65 | 41.87 | 41.11 | 41.36 | 193,764 | -0.18(-0.43%) |
Nov 09, 2012 | 41.79 | 41.99 | 41.52 | 41.54 | 258,146 | -0.44(-1.05%) |
Nov 08, 2012 | 42.35 | 42.59 | 41.98 | 41.98 | 191,698 | -0.46(-1.08%) |
Nov 07, 2012 | 42.83 | 42.87 | 42.38 | 42.44 | 401,951 | -0.44(-1.02%) |
Nov 06, 2012 | 42.63 | 42.93 | 42.19 | 42.88 | 252,888 | +0.34(+0.80%) |
Nov 05, 2012 | 42.78 | 42.91 | 42.03 | 42.54 | 408,858 | -0.31(-0.71%) |
Nov 02, 2012 | 43.22 | 43.46 | 42.80 | 42.85 | 541,400 | -0.25(-0.59%) |