Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 32.42 | 33.15 | 32.00 | 32.20 | 29,809,736 | -2.41(-6.96%) |
Jan 30, 2013 | 34.59 | 34.83 | 34.45 | 34.61 | 10,261,886 | -0.12(-0.35%) |
Jan 29, 2013 | 34.35 | 34.81 | 34.24 | 34.73 | 8,909,977 | +0.31(+0.90%) |
Jan 28, 2013 | 34.63 | 34.66 | 34.23 | 34.42 | 7,066,045 | -0.16(-0.46%) |
Jan 25, 2013 | 34.57 | 34.73 | 34.44 | 34.58 | 7,924,455 | +0.15(+0.44%) |
Jan 24, 2013 | 34.17 | 34.62 | 34.17 | 34.43 | 11,014,957 | +0.35(+1.03%) |
Jan 23, 2013 | 33.85 | 34.17 | 33.66 | 34.08 | 9,744,088 | +0.13(+0.38%) |
Jan 22, 2013 | 33.84 | 34.03 | 33.72 | 33.95 | 7,335,754 | +0.15(+0.44%) |
Jan 18, 2013 | 33.75 | 33.91 | 33.49 | 33.80 | 8,247,255 | -0.01(-0.03%) |
Jan 17, 2013 | 33.93 | 33.99 | 33.78 | 33.81 | 8,951,054 | +0.15(+0.45%) |
Jan 16, 2013 | 33.89 | 33.98 | 33.59 | 33.66 | 7,537,441 | -0.43(-1.26%) |
Jan 15, 2013 | 34.04 | 34.16 | 33.91 | 34.09 | 5,168,060 | -0.19(-0.55%) |
Jan 14, 2013 | 33.83 | 34.29 | 33.68 | 34.28 | 6,946,013 | +0.42(+1.24%) |
Jan 11, 2013 | 33.81 | 33.98 | 33.44 | 33.86 | 6,688,511 | +0.02(+0.06%) |
Jan 10, 2013 | 33.81 | 33.92 | 33.47 | 33.84 | 6,207,584 | +0.34(+1.01%) |
Jan 09, 2013 | 33.32 | 33.73 | 33.29 | 33.50 | 8,211,421 | +0.40(+1.21%) |
Jan 08, 2013 | 33.50 | 33.58 | 33.04 | 33.10 | 7,987,016 | -0.49(-1.46%) |
Jan 07, 2013 | 33.16 | 33.63 | 33.02 | 33.59 | 6,642,497 | -0.04(-0.12%) |
Jan 04, 2013 | 33.20 | 33.66 | 33.15 | 33.63 | 5,220,965 | +0.48(+1.45%) |
Jan 03, 2013 | 32.97 | 33.56 | 32.95 | 33.15 | 6,794,444 | +0.10(+0.30%) |
Jan 02, 2013 | 33.04 | 33.06 | 32.71 | 33.05 | 9,356,915 | +0.78(+2.42%) |
Dec 31, 2012 | 31.61 | 32.38 | 31.50 | 32.27 | 6,716,805 | +0.65(+2.06%) |
Dec 28, 2012 | 31.85 | 32.08 | 31.55 | 31.62 | 6,136,957 | -0.50(-1.56%) |
Dec 27, 2012 | 32.50 | 32.54 | 31.55 | 32.12 | 5,611,112 | -0.30(-0.93%) |
Dec 26, 2012 | 32.24 | 32.59 | 32.13 | 32.42 | 6,281,644 | +0.24(+0.75%) |
Dec 24, 2012 | 31.99 | 32.30 | 31.81 | 32.18 | 2,943,478 | +0.19(+0.59%) |
Dec 21, 2012 | 32.05 | 32.15 | 31.73 | 31.99 | 9,052,016 | -0.50(-1.54%) |
Dec 20, 2012 | 32.08 | 32.50 | 31.99 | 32.49 | 6,288,584 | +0.06(+0.19%) |
Dec 19, 2012 | 32.78 | 32.95 | 32.36 | 32.43 | 10,194,044 | -0.36(-1.10%) |
Dec 18, 2012 | 31.83 | 32.85 | 31.79 | 32.79 | 13,366,329 | +0.97(+3.05%) |
Dec 17, 2012 | 31.48 | 31.82 | 31.39 | 31.82 | 7,878,458 | +0.40(+1.27%) |
Dec 14, 2012 | 30.88 | 31.64 | 30.88 | 31.42 | 7,449,223 | +0.39(+1.26%) |
Dec 13, 2012 | 31.17 | 31.48 | 30.89 | 31.03 | 6,120,744 | -0.12(-0.39%) |
Dec 12, 2012 | 31.23 | 31.45 | 31.01 | 31.15 | 9,000,628 | +0.10(+0.32%) |
Dec 11, 2012 | 30.73 | 31.15 | 30.64 | 31.05 | 8,213,677 | +0.44(+1.44%) |
Dec 10, 2012 | 30.26 | 30.61 | 30.23 | 30.61 | 5,525,507 | +0.31(+1.02%) |
Dec 07, 2012 | 29.68 | 30.33 | 29.55 | 30.30 | 6,721,642 | +0.66(+2.23%) |
Dec 06, 2012 | 29.55 | 29.78 | 29.43 | 29.64 | 4,067,613 | +0.15(+0.51%) |
Dec 05, 2012 | 29.37 | 29.73 | 29.18 | 29.49 | 6,136,488 | +0.19(+0.67%) |
Dec 04, 2012 | 29.27 | 29.85 | 29.22 | 29.30 | 5,814,046 | -0.89(-2.96%) |
Nov 30, 2012 | 30.00 | 30.30 | 29.92 | 30.19 | 5,723,895 | +0.19(+0.63%) |
Nov 29, 2012 | 30.05 | 30.20 | 29.79 | 30.00 | 5,532,699 | +0.13(+0.44%) |
Nov 28, 2012 | 29.42 | 29.89 | 29.16 | 29.87 | 6,129,238 | +0.16(+0.54%) |
Nov 27, 2012 | 29.54 | 29.98 | 29.32 | 29.71 | 7,604,127 | +0.12(+0.42%) |
Nov 26, 2012 | 29.22 | 29.59 | 29.02 | 29.59 | 5,547,206 | +0.21(+0.70%) |
Nov 23, 2012 | 28.84 | 29.44 | 28.78 | 29.38 | 3,232,950 | +0.56(+1.94%) |
Nov 21, 2012 | 28.84 | 28.93 | 28.62 | 28.82 | 4,530,779 | +0.03(+0.10%) |
Nov 20, 2012 | 28.70 | 29.07 | 28.47 | 28.79 | 5,893,165 | +0.01(+0.03%) |
Nov 19, 2012 | 28.26 | 28.84 | 28.21 | 28.78 | 8,395,626 | +1.04(+3.75%) |
Nov 16, 2012 | 27.97 | 28.03 | 27.45 | 27.74 | 12,050,861 | -0.15(-0.54%) |
Nov 15, 2012 | 28.27 | 28.30 | 27.70 | 27.89 | 9,065,736 | -0.39(-1.38%) |
Nov 14, 2012 | 28.87 | 28.91 | 28.22 | 28.28 | 10,098,665 | -0.55(-1.91%) |
Nov 13, 2012 | 29.26 | 29.46 | 28.82 | 28.83 | 10,033,622 | +0.04(+0.14%) |
Nov 12, 2012 | 29.36 | 29.41 | 28.75 | 28.79 | 5,935,075 | -0.57(-1.94%) |
Nov 09, 2012 | 29.41 | 29.85 | 29.24 | 29.36 | 6,920,483 | -0.19(-0.64%) |
Nov 08, 2012 | 30.22 | 30.40 | 29.40 | 29.55 | 7,418,206 | -0.74(-2.44%) |
Nov 07, 2012 | 30.11 | 30.52 | 29.89 | 30.29 | 12,432,473 | -0.23(-0.75%) |
Nov 06, 2012 | 30.11 | 30.79 | 30.07 | 30.52 | 8,580,156 | +0.46(+1.53%) |
Nov 05, 2012 | 29.48 | 30.11 | 29.41 | 30.06 | 6,138,551 | +0.31(+1.04%) |
Nov 02, 2012 | 30.34 | 30.49 | 29.71 | 29.75 | 13,765,031 | -0.36(-1.20%) |