Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 41.85 | 42.05 | 41.48 | 41.94 | 520,048 | +0.06(+0.14%) |
Jan 30, 2013 | 42.00 | 42.38 | 40.36 | 41.88 | 1,906,916 | -2.56(-5.76%) |
Jan 29, 2013 | 44.01 | 44.44 | 43.92 | 44.44 | 354,324 | +0.37(+0.84%) |
Jan 28, 2013 | 43.98 | 44.24 | 43.83 | 44.07 | 212,023 | +0.03(+0.07%) |
Jan 25, 2013 | 43.96 | 44.09 | 43.69 | 44.04 | 362,087 | +0.24(+0.55%) |
Jan 24, 2013 | 43.53 | 44.07 | 43.53 | 43.80 | 227,630 | +0.24(+0.55%) |
Jan 23, 2013 | 43.59 | 43.81 | 43.49 | 43.56 | 155,941 | -0.08(-0.18%) |
Jan 22, 2013 | 43.48 | 43.68 | 43.40 | 43.64 | 235,558 | +0.26(+0.60%) |
Jan 18, 2013 | 42.72 | 43.48 | 42.72 | 43.38 | 490,148 | +0.54(+1.26%) |
Jan 17, 2013 | 42.56 | 42.87 | 42.45 | 42.84 | 159,103 | +0.34(+0.80%) |
Jan 16, 2013 | 42.50 | 42.55 | 42.37 | 42.50 | 156,197 | -0.01(-0.02%) |
Jan 15, 2013 | 42.09 | 42.56 | 42.09 | 42.51 | 137,008 | +0.25(+0.59%) |
Jan 14, 2013 | 42.14 | 42.47 | 42.14 | 42.26 | 133,633 | +0.01(+0.02%) |
Jan 11, 2013 | 42.41 | 42.49 | 42.05 | 42.25 | 215,409 | -0.03(-0.07%) |
Jan 10, 2013 | 42.00 | 42.31 | 41.77 | 42.28 | 216,109 | +0.33(+0.79%) |
Jan 09, 2013 | 41.86 | 42.09 | 41.68 | 41.95 | 287,171 | +0.05(+0.12%) |
Jan 08, 2013 | 41.36 | 42.00 | 41.30 | 41.90 | 237,187 | +0.45(+1.09%) |
Jan 07, 2013 | 41.36 | 41.70 | 41.32 | 41.45 | 359,528 | -0.18(-0.43%) |
Jan 04, 2013 | 41.91 | 41.94 | 41.41 | 41.63 | 354,664 | -0.09(-0.22%) |
Jan 03, 2013 | 42.06 | 42.31 | 41.63 | 41.72 | 208,829 | -0.41(-0.97%) |
Jan 02, 2013 | 41.82 | 42.13 | 40.84 | 42.13 | 510,846 | +1.29(+3.16%) |
Dec 31, 2012 | 39.97 | 40.86 | 39.80 | 40.84 | 261,982 | +0.86(+2.15%) |
Dec 28, 2012 | 40.37 | 40.59 | 39.94 | 39.98 | 160,246 | -0.47(-1.16%) |
Dec 27, 2012 | 40.22 | 40.51 | 39.82 | 40.45 | 250,517 | +0.52(+1.30%) |
Dec 26, 2012 | 40.48 | 40.59 | 39.89 | 39.93 | 149,550 | -0.56(-1.38%) |
Dec 24, 2012 | 40.39 | 40.65 | 40.23 | 40.49 | 86,184 | +0.01(+0.02%) |
Dec 21, 2012 | 40.32 | 40.80 | 40.12 | 40.48 | 591,956 | -0.05(-0.12%) |
Dec 20, 2012 | 40.57 | 40.87 | 40.34 | 40.53 | 272,877 | -0.01(-0.02%) |
Dec 19, 2012 | 40.50 | 40.80 | 40.29 | 40.54 | 185,500 | -0.03(-0.07%) |
Dec 18, 2012 | 40.24 | 40.72 | 40.24 | 40.57 | 298,162 | +0.32(+0.80%) |
Dec 17, 2012 | 40.06 | 40.45 | 39.92 | 40.25 | 203,112 | +0.38(+0.95%) |
Dec 14, 2012 | 39.36 | 39.90 | 39.36 | 39.87 | 321,501 | +0.33(+0.83%) |
Dec 13, 2012 | 40.10 | 40.54 | 39.48 | 39.54 | 161,905 | -0.57(-1.42%) |
Dec 12, 2012 | 40.58 | 40.80 | 40.02 | 40.11 | 165,477 | -0.32(-0.79%) |
Dec 11, 2012 | 40.28 | 40.48 | 40.14 | 40.43 | 249,806 | +0.21(+0.52%) |
Dec 10, 2012 | 40.34 | 40.45 | 40.01 | 40.22 | 169,920 | -0.10(-0.25%) |
Dec 07, 2012 | 40.42 | 40.53 | 40.11 | 40.32 | 134,414 | +0.10(+0.25%) |
Dec 06, 2012 | 40.25 | 40.34 | 40.11 | 40.22 | 212,918 | -0.03(-0.07%) |
Dec 05, 2012 | 41.03 | 41.03 | 40.20 | 40.25 | 191,268 | -0.61(-1.49%) |
Dec 04, 2012 | 41.30 | 41.57 | 40.29 | 40.86 | 238,711 | +0.34(+0.85%) |
Nov 30, 2012 | 40.73 | 40.73 | 40.38 | 40.52 | 1,018,000 | -0.12(-0.30%) |
Nov 29, 2012 | 40.98 | 41.11 | 40.52 | 40.63 | 304,786 | -0.06(-0.15%) |
Nov 28, 2012 | 40.83 | 41.01 | 40.29 | 40.70 | 268,328 | -0.30(-0.74%) |
Nov 27, 2012 | 41.28 | 41.31 | 40.88 | 41.00 | 195,902 | -0.38(-0.91%) |
Nov 26, 2012 | 40.88 | 41.38 | 40.80 | 41.38 | 402,572 | +0.40(+0.96%) |
Nov 23, 2012 | 40.70 | 40.99 | 40.53 | 40.98 | 72,148 | +0.33(+0.82%) |
Nov 21, 2012 | 40.66 | 40.66 | 40.40 | 40.65 | 134,620 | +0.06(+0.15%) |
Nov 20, 2012 | 40.45 | 40.73 | 40.24 | 40.59 | 251,334 | +0.00(+0.00%) |
Nov 19, 2012 | 40.38 | 40.63 | 40.06 | 40.59 | 196,574 | +0.37(+0.91%) |
Nov 16, 2012 | 39.48 | 40.38 | 39.45 | 40.22 | 370,962 | +0.57(+1.45%) |
Nov 15, 2012 | 39.72 | 39.97 | 39.46 | 39.65 | 236,138 | -0.26(-0.66%) |
Nov 14, 2012 | 40.19 | 40.19 | 39.77 | 39.91 | 261,146 | -0.12(-0.29%) |
Nov 13, 2012 | 40.32 | 40.67 | 40.01 | 40.02 | 153,210 | -0.33(-0.82%) |
Nov 12, 2012 | 40.27 | 40.58 | 40.10 | 40.35 | 155,090 | +0.05(+0.12%) |
Nov 09, 2012 | 40.02 | 40.67 | 39.95 | 40.30 | 164,396 | +0.08(+0.20%) |
Nov 08, 2012 | 40.59 | 40.65 | 40.19 | 40.23 | 190,722 | -0.41(-1.02%) |
Nov 07, 2012 | 40.92 | 40.94 | 40.32 | 40.64 | 207,588 | -0.68(-1.65%) |
Nov 06, 2012 | 40.90 | 41.50 | 40.83 | 41.32 | 417,816 | +0.41(+1.01%) |
Nov 05, 2012 | 40.52 | 41.02 | 40.20 | 40.91 | 233,640 | +0.35(+0.86%) |
Nov 02, 2012 | 40.97 | 40.98 | 40.44 | 40.55 | 256,622 | -0.14(-0.34%) |