Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 34.21 | 34.32 | 33.51 | 34.05 | 1,371,848 | -0.05(-0.16%) |
Jan 30, 2013 | 34.19 | 34.32 | 33.90 | 34.11 | 614,214 | -0.21(-0.62%) |
Jan 29, 2013 | 34.10 | 34.35 | 33.99 | 34.32 | 369,290 | +0.22(+0.64%) |
Jan 28, 2013 | 34.18 | 34.23 | 33.90 | 34.10 | 602,643 | -0.10(-0.28%) |
Jan 25, 2013 | 33.88 | 34.22 | 33.79 | 34.20 | 570,136 | +0.31(+0.91%) |
Jan 24, 2013 | 33.88 | 34.05 | 33.68 | 33.89 | 493,299 | -0.03(-0.10%) |
Jan 23, 2013 | 33.92 | 33.99 | 33.76 | 33.92 | 276,144 | +0.00(+0.00%) |
Jan 22, 2013 | 33.58 | 33.99 | 33.54 | 33.92 | 708,899 | +0.24(+0.71%) |
Jan 18, 2013 | 33.42 | 33.69 | 33.41 | 33.69 | 581,498 | +0.29(+0.86%) |
Jan 17, 2013 | 33.39 | 33.47 | 33.19 | 33.40 | 399,190 | +0.20(+0.62%) |
Jan 16, 2013 | 33.23 | 33.32 | 33.04 | 33.19 | 429,384 | -0.23(-0.67%) |
Jan 15, 2013 | 32.94 | 33.45 | 32.94 | 33.42 | 543,348 | +0.22(+0.66%) |
Jan 14, 2013 | 33.20 | 33.30 | 33.13 | 33.20 | 411,132 | -0.05(-0.14%) |
Jan 11, 2013 | 33.34 | 33.34 | 32.88 | 33.25 | 476,086 | -0.11(-0.33%) |
Jan 10, 2013 | 33.58 | 33.58 | 33.17 | 33.36 | 674,247 | +0.03(+0.08%) |
Jan 09, 2013 | 33.11 | 33.36 | 32.99 | 33.33 | 738,505 | +0.33(+1.01%) |
Jan 08, 2013 | 33.06 | 33.15 | 32.90 | 33.00 | 273,095 | -0.09(-0.27%) |
Jan 07, 2013 | 32.83 | 33.19 | 32.83 | 33.08 | 359,703 | +0.18(+0.54%) |
Jan 04, 2013 | 32.73 | 32.95 | 32.63 | 32.91 | 587,490 | +0.20(+0.63%) |
Jan 03, 2013 | 32.69 | 32.87 | 32.55 | 32.70 | 948,600 | +0.04(+0.13%) |
Jan 02, 2013 | 32.62 | 32.67 | 32.22 | 32.66 | 923,762 | +0.32(+1.00%) |
Dec 31, 2012 | 31.84 | 32.45 | 31.82 | 32.34 | 952,890 | +0.54(+1.71%) |
Dec 28, 2012 | 31.92 | 32.07 | 31.80 | 31.80 | 445,957 | -0.26(-0.81%) |
Dec 27, 2012 | 32.17 | 32.31 | 31.57 | 32.05 | 412,420 | +0.05(+0.17%) |
Dec 26, 2012 | 32.14 | 32.14 | 31.75 | 32.00 | 365,427 | -0.09(-0.30%) |
Dec 24, 2012 | 32.08 | 32.37 | 32.02 | 32.09 | 466,796 | +0.18(+0.55%) |
Dec 21, 2012 | 31.84 | 32.09 | 31.76 | 31.92 | 1,018,694 | -0.22(-0.67%) |
Dec 20, 2012 | 31.44 | 32.18 | 31.38 | 32.14 | 1,111,477 | +0.71(+2.26%) |
Dec 19, 2012 | 31.54 | 31.78 | 31.40 | 31.42 | 939,985 | +0.09(+0.28%) |
Dec 18, 2012 | 31.15 | 31.36 | 31.05 | 31.34 | 818,584 | +0.18(+0.57%) |
Dec 17, 2012 | 31.33 | 31.42 | 31.07 | 31.16 | 1,069,949 | -0.06(-0.20%) |
Dec 14, 2012 | 31.38 | 31.54 | 31.18 | 31.22 | 1,116,619 | -0.16(-0.50%) |
Dec 13, 2012 | 31.40 | 31.46 | 31.23 | 31.38 | 905,526 | -0.02(-0.06%) |
Dec 12, 2012 | 31.45 | 31.61 | 31.04 | 31.40 | 758,198 | -0.07(-0.22%) |
Dec 11, 2012 | 31.47 | 31.72 | 31.38 | 31.46 | 445,417 | +0.09(+0.30%) |
Dec 10, 2012 | 31.31 | 31.52 | 31.20 | 31.37 | 571,584 | -0.03(-0.11%) |
Dec 07, 2012 | 31.40 | 31.47 | 31.32 | 31.40 | 573,457 | +0.07(+0.22%) |
Dec 06, 2012 | 31.22 | 31.53 | 31.21 | 31.34 | 1,000,519 | +0.09(+0.28%) |
Dec 05, 2012 | 31.38 | 31.38 | 30.94 | 31.25 | 926,040 | -0.10(-0.32%) |
Dec 04, 2012 | 30.98 | 31.39 | 30.81 | 31.35 | 1,275,153 | +0.80(+2.62%) |
Nov 30, 2012 | 30.48 | 30.64 | 30.31 | 30.55 | 1,133,294 | +0.07(+0.24%) |
Nov 29, 2012 | 30.22 | 30.52 | 30.10 | 30.48 | 1,373,914 | +0.37(+1.21%) |
Nov 28, 2012 | 30.05 | 30.19 | 29.66 | 30.11 | 1,074,522 | +0.03(+0.11%) |
Nov 27, 2012 | 30.23 | 30.53 | 29.79 | 30.08 | 903,955 | -0.05(-0.16%) |
Nov 26, 2012 | 29.80 | 30.20 | 29.80 | 30.12 | 688,651 | +0.16(+0.54%) |
Nov 23, 2012 | 29.85 | 29.96 | 29.63 | 29.96 | 320,116 | +0.24(+0.82%) |
Nov 21, 2012 | 29.85 | 29.97 | 29.64 | 29.72 | 588,772 | -0.16(-0.54%) |
Nov 20, 2012 | 29.45 | 29.89 | 29.22 | 29.88 | 862,906 | +0.44(+1.50%) |
Nov 19, 2012 | 29.13 | 29.50 | 29.07 | 29.44 | 553,891 | +0.45(+1.57%) |
Nov 16, 2012 | 28.88 | 28.99 | 28.59 | 28.99 | 589,795 | +0.16(+0.56%) |
Nov 15, 2012 | 28.79 | 29.10 | 28.55 | 28.82 | 1,161,108 | +0.05(+0.19%) |
Nov 14, 2012 | 29.69 | 29.82 | 28.66 | 28.77 | 1,740,345 | -0.87(-2.93%) |
Nov 13, 2012 | 29.68 | 29.87 | 29.62 | 29.64 | 1,009,046 | -0.15(-0.50%) |
Nov 12, 2012 | 30.01 | 30.01 | 29.64 | 29.78 | 839,789 | -0.39(-1.28%) |
Nov 09, 2012 | 29.80 | 30.31 | 29.68 | 30.17 | 1,982,413 | +0.34(+1.14%) |
Nov 08, 2012 | 30.29 | 30.40 | 29.82 | 29.83 | 859,627 | -0.50(-1.65%) |
Nov 07, 2012 | 30.31 | 30.58 | 30.23 | 30.33 | 782,097 | -0.12(-0.40%) |
Nov 06, 2012 | 30.62 | 30.64 | 30.23 | 30.46 | 751,184 | -0.02(-0.07%) |
Nov 05, 2012 | 30.45 | 30.68 | 30.20 | 30.48 | 2,255,278 | +0.00(+0.00%) |
Nov 02, 2012 | 30.32 | 30.64 | 30.17 | 30.48 | 1,347,737 | +0.25(+0.83%) |