Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 42.88 | 43.79 | 42.79 | 43.15 | 2,230,324 | -0.15(-0.35%) |
Jan 30, 2013 | 42.79 | 43.79 | 42.66 | 43.30 | 2,680,455 | +0.34(+0.79%) |
Jan 29, 2013 | 42.40 | 43.00 | 41.73 | 42.96 | 2,281,244 | +0.57(+1.34%) |
Jan 28, 2013 | 42.00 | 42.56 | 41.85 | 42.39 | 1,732,072 | +0.42(+1.00%) |
Jan 25, 2013 | 41.12 | 42.76 | 40.90 | 41.97 | 2,691,952 | +0.93(+2.27%) |
Jan 24, 2013 | 40.38 | 41.42 | 40.11 | 41.04 | 3,507,881 | +0.19(+0.47%) |
Jan 23, 2013 | 38.38 | 41.20 | 38.27 | 40.85 | 14,237,842 | +7.38(+22.05%) |
Jan 22, 2013 | 33.67 | 34.60 | 33.18 | 33.47 | 3,451,603 | -0.29(-0.86%) |
Jan 18, 2013 | 32.36 | 33.77 | 32.31 | 33.76 | 2,416,879 | +1.18(+3.62%) |
Jan 17, 2013 | 32.15 | 32.94 | 32.02 | 32.58 | 1,927,077 | -0.03(-0.09%) |
Jan 16, 2013 | 32.28 | 33.00 | 32.15 | 32.61 | 1,304,228 | +0.43(+1.34%) |
Jan 15, 2013 | 31.77 | 32.20 | 31.58 | 32.18 | 901,961 | +0.37(+1.16%) |
Jan 14, 2013 | 31.93 | 32.15 | 31.63 | 31.81 | 1,180,923 | -0.25(-0.78%) |
Jan 11, 2013 | 32.02 | 32.14 | 31.77 | 32.06 | 1,125,584 | +0.20(+0.63%) |
Jan 10, 2013 | 32.50 | 32.72 | 31.69 | 31.86 | 1,098,552 | -0.25(-0.78%) |
Jan 09, 2013 | 31.66 | 32.25 | 31.57 | 32.11 | 1,213,474 | +0.67(+2.13%) |
Jan 08, 2013 | 31.77 | 31.82 | 31.22 | 31.44 | 1,845,017 | -0.36(-1.13%) |
Jan 07, 2013 | 33.23 | 33.43 | 31.48 | 31.80 | 4,087,840 | -2.56(-7.45%) |
Jan 04, 2013 | 34.67 | 34.95 | 34.23 | 34.36 | 1,111,594 | -0.21(-0.61%) |
Jan 03, 2013 | 34.75 | 34.82 | 34.37 | 34.57 | 1,460,625 | -0.15(-0.42%) |
Jan 02, 2013 | 34.91 | 34.94 | 34.38 | 34.72 | 1,638,438 | +0.82(+2.42%) |
Dec 31, 2012 | 33.01 | 34.07 | 32.98 | 33.90 | 1,122,383 | +0.70(+2.11%) |
Dec 28, 2012 | 33.19 | 33.52 | 32.97 | 33.20 | 564,019 | -0.29(-0.87%) |
Dec 27, 2012 | 33.60 | 33.88 | 33.08 | 33.49 | 773,054 | -0.06(-0.18%) |
Dec 26, 2012 | 33.64 | 34.22 | 33.54 | 33.55 | 752,762 | -0.44(-1.29%) |
Dec 24, 2012 | 33.89 | 34.11 | 33.46 | 33.99 | 549,237 | +0.13(+0.38%) |
Dec 21, 2012 | 34.00 | 34.39 | 33.46 | 33.86 | 3,306,320 | -0.78(-2.25%) |
Dec 20, 2012 | 34.60 | 34.96 | 34.32 | 34.64 | 1,120,350 | -0.02(-0.06%) |
Dec 19, 2012 | 34.50 | 35.09 | 34.50 | 34.66 | 1,659,748 | +0.21(+0.61%) |
Dec 18, 2012 | 34.20 | 34.70 | 34.11 | 34.45 | 1,506,544 | +0.41(+1.20%) |
Dec 17, 2012 | 34.05 | 34.40 | 33.60 | 34.04 | 1,769,312 | +0.12(+0.35%) |
Dec 14, 2012 | 33.34 | 34.07 | 33.02 | 33.92 | 1,420,722 | +0.41(+1.22%) |
Dec 13, 2012 | 33.63 | 33.86 | 33.30 | 33.51 | 1,892,369 | -0.70(-2.05%) |
Dec 12, 2012 | 34.75 | 34.87 | 34.16 | 34.21 | 1,360,680 | -0.48(-1.38%) |
Dec 11, 2012 | 33.55 | 35.00 | 33.52 | 34.69 | 2,871,540 | +1.17(+3.49%) |
Dec 10, 2012 | 32.65 | 33.70 | 32.63 | 33.52 | 1,458,998 | +0.78(+2.38%) |
Dec 07, 2012 | 32.75 | 32.95 | 32.55 | 32.74 | 583,764 | +0.04(+0.12%) |
Dec 06, 2012 | 31.81 | 32.99 | 31.80 | 32.70 | 1,508,342 | +0.98(+3.09%) |
Dec 05, 2012 | 32.10 | 32.21 | 31.41 | 31.72 | 878,169 | -0.32(-1.00%) |
Dec 04, 2012 | 31.89 | 32.12 | 31.70 | 32.04 | 1,455,660 | -0.27(-0.84%) |
Nov 30, 2012 | 31.64 | 32.34 | 31.46 | 32.31 | 1,997,078 | +0.77(+2.44%) |
Nov 29, 2012 | 32.61 | 32.89 | 31.30 | 31.54 | 3,789,024 | -2.02(-6.02%) |
Nov 28, 2012 | 32.79 | 33.59 | 32.20 | 33.56 | 1,540,377 | +0.55(+1.67%) |
Nov 27, 2012 | 31.91 | 33.60 | 31.87 | 33.01 | 2,883,037 | +1.09(+3.41%) |
Nov 26, 2012 | 31.30 | 31.96 | 31.05 | 31.92 | 1,363,281 | +0.55(+1.75%) |
Nov 23, 2012 | 30.80 | 31.90 | 30.80 | 31.37 | 552,284 | +0.52(+1.69%) |
Nov 21, 2012 | 30.77 | 30.94 | 30.46 | 30.85 | 533,359 | +0.12(+0.39%) |
Nov 20, 2012 | 30.64 | 30.96 | 30.49 | 30.73 | 653,825 | -0.07(-0.23%) |
Nov 19, 2012 | 30.37 | 31.02 | 30.28 | 30.80 | 879,922 | +0.86(+2.87%) |
Nov 16, 2012 | 29.94 | 30.05 | 29.38 | 29.94 | 1,235,524 | +0.13(+0.44%) |
Nov 15, 2012 | 30.73 | 30.85 | 29.47 | 29.81 | 1,915,464 | -0.92(-2.99%) |
Nov 14, 2012 | 31.45 | 31.54 | 30.67 | 30.73 | 1,185,082 | -0.68(-2.16%) |
Nov 13, 2012 | 30.97 | 31.66 | 30.94 | 31.41 | 1,199,193 | +0.16(+0.51%) |
Nov 12, 2012 | 31.37 | 31.40 | 30.86 | 31.25 | 657,063 | +0.07(+0.22%) |
Nov 09, 2012 | 30.90 | 31.54 | 30.75 | 31.18 | 1,160,914 | +0.24(+0.78%) |
Nov 08, 2012 | 31.65 | 31.65 | 30.94 | 30.94 | 1,072,355 | -0.52(-1.65%) |
Nov 07, 2012 | 31.23 | 31.59 | 30.89 | 31.46 | 1,666,072 | -0.11(-0.35%) |
Nov 06, 2012 | 31.30 | 32.05 | 31.15 | 31.57 | 1,408,336 | +0.40(+1.28%) |
Nov 05, 2012 | 30.53 | 31.30 | 30.44 | 31.17 | 1,389,565 | +0.65(+2.13%) |
Nov 02, 2012 | 31.39 | 31.53 | 30.44 | 30.52 | 1,670,314 | -0.90(-2.86%) |