Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 41.31 | 41.78 | 41.00 | 41.45 | 7,965,820 | -0.13(-0.31%) |
Jan 30, 2013 | 42.69 | 43.05 | 41.51 | 41.58 | 11,576,382 | +0.60(+1.47%) |
Jan 29, 2013 | 39.69 | 41.37 | 39.66 | 40.98 | 12,341,745 | +1.91(+4.89%) |
Jan 28, 2013 | 39.07 | 39.47 | 38.67 | 39.07 | 5,926,488 | +0.19(+0.49%) |
Jan 25, 2013 | 38.67 | 38.93 | 38.40 | 38.88 | 5,278,945 | +0.47(+1.23%) |
Jan 24, 2013 | 37.98 | 38.97 | 37.89 | 38.41 | 6,872,162 | +0.41(+1.08%) |
Jan 23, 2013 | 37.45 | 38.45 | 37.09 | 37.99 | 6,274,053 | +0.62(+1.67%) |
Jan 22, 2013 | 37.80 | 37.80 | 36.90 | 37.37 | 6,520,012 | -0.31(-0.84%) |
Jan 18, 2013 | 37.78 | 38.15 | 37.35 | 37.69 | 8,766,641 | -0.05(-0.15%) |
Jan 17, 2013 | 37.63 | 38.21 | 37.08 | 37.74 | 8,616,258 | +0.43(+1.16%) |
Jan 16, 2013 | 35.67 | 37.33 | 35.63 | 37.31 | 11,726,180 | +1.56(+4.36%) |
Jan 15, 2013 | 35.14 | 35.81 | 35.05 | 35.75 | 6,575,014 | +0.61(+1.73%) |
Jan 14, 2013 | 34.68 | 35.19 | 34.30 | 35.14 | 7,306,352 | +0.53(+1.52%) |
Jan 11, 2013 | 35.09 | 35.38 | 34.46 | 34.61 | 6,744,832 | -0.64(-1.81%) |
Jan 10, 2013 | 35.34 | 35.48 | 35.05 | 35.25 | 4,973,139 | +0.13(+0.37%) |
Jan 09, 2013 | 35.28 | 35.69 | 34.92 | 35.12 | 6,472,944 | -0.18(-0.52%) |
Jan 08, 2013 | 35.04 | 35.43 | 34.96 | 35.31 | 5,226,320 | +0.16(+0.45%) |
Jan 07, 2013 | 35.91 | 35.91 | 34.74 | 35.15 | 10,059,390 | -1.22(-3.35%) |
Jan 04, 2013 | 36.35 | 36.73 | 35.78 | 36.37 | 6,080,306 | -0.03(-0.09%) |
Jan 03, 2013 | 37.66 | 37.76 | 36.18 | 36.40 | 7,731,991 | -1.42(-3.75%) |
Jan 02, 2013 | 36.85 | 37.85 | 36.43 | 37.82 | 7,643,677 | +1.48(+4.07%) |
Dec 31, 2012 | 34.49 | 36.42 | 34.49 | 36.34 | 6,176,395 | +1.73(+5.00%) |
Dec 28, 2012 | 34.94 | 35.24 | 34.57 | 34.61 | 4,382,817 | -0.68(-1.92%) |
Dec 27, 2012 | 35.24 | 35.39 | 34.49 | 35.28 | 4,216,233 | +0.14(+0.39%) |
Dec 26, 2012 | 35.70 | 36.01 | 35.12 | 35.15 | 3,394,025 | -0.42(-1.17%) |
Dec 24, 2012 | 35.74 | 35.86 | 35.52 | 35.57 | 1,424,873 | -0.13(-0.36%) |
Dec 21, 2012 | 35.39 | 35.85 | 35.13 | 35.70 | 7,384,878 | -0.18(-0.50%) |
Dec 20, 2012 | 35.98 | 36.08 | 35.38 | 35.87 | 6,416,987 | -0.05(-0.15%) |
Dec 19, 2012 | 36.46 | 36.53 | 35.48 | 35.93 | 9,366,455 | -0.46(-1.26%) |
Dec 18, 2012 | 36.57 | 36.75 | 36.27 | 36.39 | 5,732,099 | -0.24(-0.65%) |
Dec 17, 2012 | 36.65 | 36.86 | 36.39 | 36.63 | 6,273,068 | +0.03(+0.09%) |
Dec 14, 2012 | 35.59 | 36.64 | 35.45 | 36.59 | 7,482,650 | +0.86(+2.41%) |
Dec 13, 2012 | 36.00 | 36.00 | 35.07 | 35.73 | 10,428,253 | -0.57(-1.58%) |
Dec 12, 2012 | 36.50 | 36.61 | 36.23 | 36.30 | 12,313,977 | +0.01(+0.02%) |
Dec 11, 2012 | 36.76 | 36.90 | 36.09 | 36.30 | 7,606,959 | -0.37(-1.01%) |
Dec 10, 2012 | 35.73 | 37.17 | 35.72 | 36.67 | 11,311,844 | +0.85(+2.37%) |
Dec 07, 2012 | 35.03 | 36.10 | 34.94 | 35.82 | 7,094,120 | +0.94(+2.69%) |
Dec 06, 2012 | 34.69 | 35.05 | 34.42 | 34.88 | 4,976,538 | +0.19(+0.55%) |
Dec 05, 2012 | 35.21 | 35.55 | 34.40 | 34.69 | 4,868,952 | -0.60(-1.69%) |
Dec 04, 2012 | 35.23 | 35.75 | 35.23 | 35.28 | 5,445,457 | -0.55(-1.55%) |
Nov 30, 2012 | 35.37 | 35.95 | 35.21 | 35.84 | 7,781,220 | +0.55(+1.57%) |
Nov 29, 2012 | 35.04 | 35.35 | 34.79 | 35.28 | 5,773,379 | +0.38(+1.10%) |
Nov 28, 2012 | 33.98 | 35.09 | 33.70 | 34.90 | 7,897,765 | +0.64(+1.88%) |
Nov 27, 2012 | 33.88 | 34.50 | 33.54 | 34.26 | 6,776,637 | +0.34(+1.01%) |
Nov 26, 2012 | 33.91 | 34.20 | 33.58 | 33.92 | 4,300,863 | -0.18(-0.52%) |
Nov 23, 2012 | 33.93 | 34.22 | 33.81 | 34.09 | 2,482,206 | +0.29(+0.87%) |
Nov 21, 2012 | 33.75 | 33.98 | 33.42 | 33.80 | 5,561,294 | +0.23(+0.67%) |
Nov 20, 2012 | 32.98 | 33.58 | 32.76 | 33.57 | 5,103,944 | +0.64(+1.95%) |
Nov 19, 2012 | 31.75 | 33.02 | 31.74 | 32.93 | 6,340,914 | +1.61(+5.13%) |
Nov 16, 2012 | 31.18 | 31.43 | 30.76 | 31.32 | 6,709,868 | +0.29(+0.95%) |
Nov 15, 2012 | 31.16 | 31.61 | 30.75 | 31.03 | 5,560,168 | -0.29(-0.92%) |
Nov 14, 2012 | 32.28 | 32.48 | 31.28 | 31.32 | 5,176,479 | -0.75(-2.35%) |
Nov 13, 2012 | 32.16 | 32.68 | 31.86 | 32.07 | 4,572,283 | -0.34(-1.04%) |
Nov 12, 2012 | 32.46 | 32.92 | 32.36 | 32.40 | 3,944,204 | -0.04(-0.13%) |
Nov 09, 2012 | 32.92 | 33.23 | 32.28 | 32.44 | 7,926,056 | -1.09(-3.24%) |
Nov 08, 2012 | 33.77 | 34.20 | 33.49 | 33.53 | 5,404,839 | -0.31(-0.93%) |
Nov 07, 2012 | 33.69 | 34.27 | 33.36 | 33.85 | 9,802,739 | -0.40(-1.16%) |
Nov 06, 2012 | 32.83 | 34.90 | 32.68 | 34.24 | 12,012,517 | +1.56(+4.77%) |
Nov 05, 2012 | 31.64 | 32.78 | 31.64 | 32.68 | 4,418,868 | +1.06(+3.35%) |
Nov 02, 2012 | 32.86 | 32.95 | 31.53 | 31.62 | 4,129,404 | -0.80(-2.47%) |