Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 39.17 | 39.29 | 39.08 | 39.26 | 1,902,529 | +0.01(+0.02%) |
Jan 30, 2013 | 39.45 | 39.58 | 39.14 | 39.25 | 1,601,127 | -0.28(-0.71%) |
Jan 29, 2013 | 39.05 | 39.63 | 38.91 | 39.53 | 1,590,561 | +0.36(+0.93%) |
Jan 28, 2013 | 39.23 | 39.25 | 38.91 | 39.17 | 1,324,699 | -0.09(-0.22%) |
Jan 25, 2013 | 38.89 | 39.26 | 38.66 | 39.25 | 1,440,357 | +0.46(+1.17%) |
Jan 24, 2013 | 38.75 | 39.02 | 38.60 | 38.80 | 2,402,559 | -0.04(-0.11%) |
Jan 23, 2013 | 38.82 | 39.20 | 38.44 | 38.84 | 2,374,098 | -0.28(-0.71%) |
Jan 22, 2013 | 38.83 | 39.15 | 38.75 | 39.12 | 1,338,718 | +0.30(+0.78%) |
Jan 18, 2013 | 38.49 | 38.82 | 38.43 | 38.81 | 1,060,121 | +0.36(+0.95%) |
Jan 17, 2013 | 38.44 | 38.62 | 38.31 | 38.45 | 1,274,170 | +0.12(+0.32%) |
Jan 16, 2013 | 38.33 | 38.54 | 38.22 | 38.33 | 1,204,813 | -0.17(-0.44%) |
Jan 15, 2013 | 38.29 | 38.55 | 38.25 | 38.50 | 1,155,554 | +0.09(+0.22%) |
Jan 14, 2013 | 38.37 | 38.57 | 38.32 | 38.41 | 821,016 | +0.09(+0.22%) |
Jan 11, 2013 | 38.61 | 38.70 | 38.24 | 38.33 | 2,107,963 | -0.18(-0.47%) |
Jan 10, 2013 | 38.22 | 38.53 | 38.12 | 38.51 | 1,378,796 | +0.39(+1.02%) |
Jan 09, 2013 | 38.10 | 38.28 | 37.91 | 38.12 | 1,874,983 | -0.07(-0.18%) |
Jan 08, 2013 | 38.48 | 38.66 | 38.02 | 38.19 | 1,653,251 | -0.30(-0.79%) |
Jan 07, 2013 | 38.99 | 39.15 | 38.16 | 38.49 | 1,912,335 | -0.66(-1.69%) |
Jan 04, 2013 | 39.18 | 39.19 | 38.88 | 39.15 | 1,546,152 | -0.01(-0.02%) |
Jan 03, 2013 | 39.40 | 39.42 | 39.04 | 39.16 | 1,761,650 | -0.19(-0.48%) |
Jan 02, 2013 | 39.18 | 39.35 | 39.03 | 39.35 | 1,511,724 | +0.63(+1.63%) |
Dec 31, 2012 | 38.01 | 38.77 | 37.81 | 38.72 | 1,400,035 | +0.69(+1.81%) |
Dec 28, 2012 | 38.38 | 38.54 | 38.02 | 38.03 | 907,382 | -0.53(-1.37%) |
Dec 27, 2012 | 38.53 | 38.77 | 38.13 | 38.56 | 1,335,287 | +0.03(+0.08%) |
Dec 26, 2012 | 39.08 | 39.18 | 38.46 | 38.53 | 1,095,212 | -0.59(-1.51%) |
Dec 24, 2012 | 39.28 | 39.29 | 38.74 | 39.12 | 507,581 | -0.09(-0.23%) |
Dec 21, 2012 | 38.69 | 39.33 | 38.69 | 39.21 | 3,748,154 | +0.07(+0.17%) |
Dec 20, 2012 | 39.19 | 39.27 | 38.78 | 39.14 | 1,179,368 | +0.09(+0.23%) |
Dec 19, 2012 | 39.65 | 39.73 | 39.02 | 39.05 | 1,454,032 | -0.68(-1.71%) |
Dec 18, 2012 | 39.11 | 39.86 | 39.02 | 39.73 | 3,458,373 | +0.63(+1.60%) |
Dec 17, 2012 | 38.72 | 39.25 | 38.71 | 39.11 | 1,952,326 | +0.58(+1.50%) |
Dec 14, 2012 | 38.66 | 38.78 | 38.49 | 38.53 | 1,083,326 | -0.10(-0.27%) |
Dec 13, 2012 | 38.76 | 38.86 | 38.50 | 38.63 | 880,984 | -0.12(-0.30%) |
Dec 12, 2012 | 38.91 | 39.17 | 38.71 | 38.75 | 1,475,658 | -0.19(-0.50%) |
Dec 11, 2012 | 38.87 | 39.15 | 38.78 | 38.94 | 1,244,551 | +0.11(+0.28%) |
Dec 10, 2012 | 38.78 | 38.89 | 38.64 | 38.83 | 908,915 | -0.02(-0.06%) |
Dec 07, 2012 | 38.75 | 38.93 | 38.66 | 38.86 | 932,366 | +0.13(+0.33%) |
Dec 06, 2012 | 38.77 | 38.94 | 38.67 | 38.73 | 1,371,129 | -0.01(-0.02%) |
Dec 05, 2012 | 38.27 | 38.94 | 38.09 | 38.74 | 1,982,064 | +0.47(+1.24%) |
Dec 04, 2012 | 38.56 | 38.66 | 38.16 | 38.26 | 1,407,953 | -0.35(-0.91%) |
Nov 30, 2012 | 38.53 | 38.74 | 38.41 | 38.61 | 1,915,197 | +0.01(+0.03%) |
Nov 29, 2012 | 38.66 | 38.66 | 38.25 | 38.60 | 1,661,898 | +0.05(+0.13%) |
Nov 28, 2012 | 37.87 | 38.57 | 37.80 | 38.55 | 3,001,806 | +0.74(+1.94%) |
Nov 27, 2012 | 38.07 | 38.22 | 37.80 | 37.82 | 2,185,074 | -0.16(-0.43%) |
Nov 26, 2012 | 37.54 | 38.18 | 37.41 | 37.98 | 2,057,368 | +0.28(+0.74%) |
Nov 23, 2012 | 37.89 | 37.97 | 37.40 | 37.70 | 793,612 | -0.15(-0.39%) |
Nov 21, 2012 | 37.98 | 38.16 | 37.51 | 37.85 | 1,585,709 | -0.13(-0.35%) |
Nov 20, 2012 | 38.05 | 38.12 | 37.65 | 37.98 | 1,577,835 | -0.03(-0.08%) |
Nov 19, 2012 | 38.38 | 38.52 | 37.85 | 38.01 | 2,128,144 | -0.19(-0.49%) |
Nov 16, 2012 | 38.35 | 38.58 | 37.87 | 38.20 | 2,908,580 | -0.09(-0.22%) |
Nov 15, 2012 | 38.50 | 38.72 | 38.00 | 38.29 | 1,668,747 | -0.21(-0.55%) |
Nov 14, 2012 | 39.08 | 39.14 | 38.43 | 38.50 | 1,961,005 | -0.57(-1.46%) |
Nov 13, 2012 | 38.96 | 39.55 | 38.81 | 39.07 | 1,591,610 | +0.05(+0.14%) |
Nov 12, 2012 | 39.51 | 39.58 | 39.00 | 39.02 | 1,458,818 | -0.43(-1.08%) |
Nov 09, 2012 | 39.41 | 39.60 | 39.26 | 39.44 | 2,611,223 | -0.06(-0.15%) |
Nov 08, 2012 | 39.68 | 40.10 | 39.45 | 39.50 | 2,447,778 | -0.16(-0.40%) |
Nov 07, 2012 | 40.58 | 40.58 | 39.61 | 39.66 | 2,582,629 | -1.00(-2.45%) |
Nov 06, 2012 | 40.79 | 41.26 | 39.92 | 40.66 | 4,405,025 | -0.10(-0.25%) |
Nov 05, 2012 | 41.40 | 42.15 | 39.55 | 40.76 | 5,587,836 | -2.00(-4.67%) |
Nov 02, 2012 | 43.70 | 43.72 | 42.68 | 42.76 | 3,429,157 | -0.67(-1.55%) |