Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 35.19 | 35.44 | 35.14 | 35.35 | 3,228,169 | +0.10(+0.29%) |
Jan 30, 2013 | 35.65 | 35.65 | 35.12 | 35.25 | 1,777,458 | -0.43(-1.20%) |
Jan 29, 2013 | 35.62 | 35.70 | 35.52 | 35.68 | 2,733,052 | +0.02(+0.05%) |
Jan 28, 2013 | 35.76 | 35.76 | 35.47 | 35.66 | 3,681,236 | -0.02(-0.06%) |
Jan 25, 2013 | 35.66 | 35.72 | 35.47 | 35.68 | 1,672,508 | +0.20(+0.57%) |
Jan 24, 2013 | 35.30 | 35.64 | 35.29 | 35.48 | 2,600,723 | +0.23(+0.64%) |
Jan 23, 2013 | 35.35 | 35.37 | 35.21 | 35.26 | 2,768,511 | -0.10(-0.28%) |
Jan 22, 2013 | 35.12 | 35.37 | 35.04 | 35.35 | 2,186,587 | +0.26(+0.74%) |
Jan 18, 2013 | 34.97 | 35.11 | 34.90 | 35.09 | 1,353,748 | +0.13(+0.37%) |
Jan 17, 2013 | 34.74 | 35.03 | 34.72 | 34.97 | 1,731,590 | +0.39(+1.14%) |
Jan 16, 2013 | 34.58 | 34.66 | 34.49 | 34.57 | 1,195,740 | -0.07(-0.21%) |
Jan 15, 2013 | 34.29 | 34.70 | 34.29 | 34.64 | 1,324,251 | +0.15(+0.42%) |
Jan 14, 2013 | 34.43 | 34.60 | 34.40 | 34.50 | 1,453,165 | -0.02(-0.06%) |
Jan 11, 2013 | 34.53 | 34.58 | 34.37 | 34.52 | 1,262,610 | -0.03(-0.09%) |
Jan 10, 2013 | 34.64 | 34.64 | 34.34 | 34.55 | 2,598,601 | +0.05(+0.14%) |
Jan 09, 2013 | 34.44 | 34.55 | 34.38 | 34.50 | 1,322,480 | +0.18(+0.51%) |
Jan 08, 2013 | 34.45 | 34.45 | 34.20 | 34.33 | 1,324,541 | -0.07(-0.21%) |
Jan 07, 2013 | 34.43 | 34.48 | 34.32 | 34.40 | 2,210,147 | -0.16(-0.47%) |
Jan 04, 2013 | 34.47 | 34.64 | 34.37 | 34.56 | 3,036,855 | +0.22(+0.65%) |
Jan 03, 2013 | 34.39 | 34.56 | 34.23 | 34.34 | 3,226,318 | -0.02(-0.05%) |
Jan 02, 2013 | 34.27 | 34.37 | 34.12 | 34.36 | 3,940,206 | +0.95(+2.83%) |
Dec 31, 2012 | 32.85 | 33.49 | 32.73 | 33.41 | 4,039,387 | +0.62(+1.90%) |
Dec 28, 2012 | 32.86 | 33.10 | 32.78 | 32.79 | 1,789,393 | -0.22(-0.67%) |
Dec 27, 2012 | 33.05 | 33.09 | 32.58 | 33.01 | 2,649,590 | +0.03(+0.10%) |
Dec 26, 2012 | 33.34 | 33.34 | 32.98 | 32.98 | 2,491,811 | -0.29(-0.87%) |
Dec 24, 2012 | 33.37 | 33.41 | 33.17 | 33.27 | 2,129,060 | -0.13(-0.38%) |
Dec 21, 2012 | 33.01 | 33.40 | 32.95 | 33.40 | 2,493,866 | -0.10(-0.31%) |
Dec 20, 2012 | 33.35 | 33.54 | 33.23 | 33.50 | 6,000,393 | +0.20(+0.59%) |
Dec 19, 2012 | 33.39 | 33.52 | 33.22 | 33.30 | 4,030,904 | -0.01(-0.03%) |
Dec 18, 2012 | 32.94 | 33.34 | 32.83 | 33.31 | 3,301,932 | +0.53(+1.61%) |
Dec 17, 2012 | 32.45 | 32.80 | 32.43 | 32.79 | 1,854,655 | +0.39(+1.22%) |
Dec 14, 2012 | 32.39 | 32.53 | 32.28 | 32.39 | 1,886,664 | -0.06(-0.20%) |
Dec 13, 2012 | 32.65 | 32.73 | 32.32 | 32.45 | 1,850,993 | -0.17(-0.52%) |
Dec 12, 2012 | 32.94 | 32.97 | 32.56 | 32.62 | 6,517,528 | -0.17(-0.51%) |
Dec 11, 2012 | 32.69 | 32.87 | 32.63 | 32.79 | 2,981,891 | +0.28(+0.88%) |
Dec 10, 2012 | 32.42 | 32.56 | 32.39 | 32.51 | 1,584,858 | +0.13(+0.39%) |
Dec 07, 2012 | 32.54 | 32.54 | 32.25 | 32.38 | 1,699,854 | +0.00(+0.00%) |
Dec 06, 2012 | 32.32 | 32.43 | 32.16 | 32.38 | 1,749,566 | +0.06(+0.18%) |
Dec 05, 2012 | 32.54 | 32.54 | 32.11 | 32.32 | 1,600,118 | -0.10(-0.30%) |
Dec 04, 2012 | 32.37 | 32.47 | 32.13 | 32.42 | 1,017,023 | +0.02(+0.07%) |
Nov 30, 2012 | 32.54 | 32.54 | 32.25 | 32.39 | 1,491,634 | -0.08(-0.25%) |
Nov 29, 2012 | 32.38 | 32.52 | 32.22 | 32.48 | 1,328,759 | +0.37(+1.14%) |
Nov 28, 2012 | 31.75 | 32.12 | 31.53 | 32.11 | 1,240,717 | +0.20(+0.63%) |
Nov 27, 2012 | 31.89 | 32.12 | 31.84 | 31.91 | 1,223,149 | -0.00(-0.01%) |
Nov 26, 2012 | 31.72 | 31.91 | 31.65 | 31.91 | 1,960,998 | +0.12(+0.37%) |
Nov 23, 2012 | 31.55 | 31.80 | 31.53 | 31.80 | 733,541 | +0.34(+1.07%) |
Nov 21, 2012 | 31.41 | 31.48 | 31.28 | 31.46 | 1,285,621 | +0.12(+0.38%) |
Nov 20, 2012 | 31.21 | 31.36 | 31.07 | 31.34 | 1,311,028 | +0.09(+0.30%) |
Nov 19, 2012 | 30.88 | 31.26 | 30.85 | 31.25 | 2,598,278 | +0.63(+2.05%) |
Nov 16, 2012 | 30.37 | 30.67 | 30.12 | 30.62 | 1,428,580 | +0.22(+0.71%) |
Nov 15, 2012 | 30.54 | 30.65 | 30.17 | 30.40 | 3,211,043 | -0.20(-0.67%) |
Nov 14, 2012 | 31.18 | 31.22 | 30.53 | 30.61 | 1,789,832 | -0.50(-1.61%) |
Nov 13, 2012 | 31.09 | 31.41 | 31.05 | 31.11 | 1,449,017 | -0.15(-0.49%) |
Nov 12, 2012 | 31.40 | 31.44 | 31.22 | 31.26 | 1,324,397 | -0.09(-0.28%) |
Nov 09, 2012 | 31.18 | 31.58 | 31.13 | 31.35 | 2,812,254 | +0.05(+0.15%) |
Nov 08, 2012 | 31.74 | 31.82 | 31.30 | 31.30 | 4,808,648 | -0.49(-1.55%) |
Nov 07, 2012 | 32.14 | 32.14 | 31.62 | 31.80 | 2,386,113 | -0.74(-2.28%) |
Nov 06, 2012 | 32.34 | 32.62 | 32.25 | 32.54 | 747,197 | +0.29(+0.91%) |
Nov 05, 2012 | 32.01 | 32.27 | 31.90 | 32.25 | 957,440 | +0.25(+0.80%) |
Nov 02, 2012 | 32.58 | 32.60 | 31.99 | 31.99 | 1,058,474 | -0.43(-1.34%) |