Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 35.52 | 36.09 | 35.25 | 35.77 | 6,776,315 | +0.72(+2.05%) |
Jan 30, 2013 | 34.49 | 35.33 | 34.48 | 35.05 | 2,518,500 | +0.48(+1.39%) |
Jan 29, 2013 | 34.30 | 34.71 | 34.18 | 34.57 | 2,373,131 | +0.09(+0.26%) |
Jan 28, 2013 | 34.40 | 34.53 | 34.11 | 34.48 | 3,846,162 | +0.32(+0.94%) |
Jan 25, 2013 | 33.83 | 34.28 | 33.82 | 34.16 | 3,508,867 | +0.23(+0.68%) |
Jan 24, 2013 | 33.71 | 34.31 | 33.59 | 33.93 | 4,456,651 | -0.49(-1.42%) |
Jan 23, 2013 | 34.85 | 35.00 | 34.17 | 34.42 | 2,279,008 | -0.02(-0.06%) |
Jan 22, 2013 | 34.45 | 34.61 | 34.33 | 34.44 | 1,380,885 | +0.00(+0.00%) |
Jan 18, 2013 | 34.54 | 34.75 | 34.31 | 34.44 | 1,882,980 | -0.37(-1.06%) |
Jan 17, 2013 | 34.78 | 34.97 | 34.59 | 34.81 | 2,106,481 | +0.25(+0.72%) |
Jan 16, 2013 | 33.81 | 34.61 | 33.77 | 34.56 | 2,766,820 | +0.69(+2.04%) |
Jan 15, 2013 | 34.30 | 34.41 | 33.82 | 33.87 | 3,373,578 | -0.70(-2.02%) |
Jan 14, 2013 | 33.84 | 34.62 | 33.64 | 34.57 | 4,925,726 | +0.23(+0.67%) |
Jan 12, 2013 | 33.54 | 34.37 | 33.49 | 34.34 | 4,787,053 | +0.00(+0.00%) |
Jan 11, 2013 | 33.54 | 34.37 | 33.49 | 34.34 | 4,787,053 | +0.82(+2.45%) |
Jan 10, 2013 | 33.46 | 33.59 | 33.02 | 33.52 | 4,459,021 | +0.71(+2.16%) |
Jan 09, 2013 | 32.50 | 32.96 | 32.36 | 32.81 | 2,945,602 | +0.71(+2.21%) |
Jan 08, 2013 | 32.45 | 32.70 | 32.09 | 32.10 | 2,096,885 | -0.22(-0.68%) |
Jan 07, 2013 | 32.37 | 32.49 | 32.10 | 32.32 | 1,682,116 | -0.18(-0.55%) |
Jan 04, 2013 | 32.70 | 32.77 | 32.19 | 32.50 | 2,711,220 | -0.21(-0.64%) |
Jan 03, 2013 | 32.34 | 32.98 | 32.34 | 32.71 | 2,329,482 | +0.17(+0.52%) |
Jan 02, 2013 | 32.58 | 32.58 | 32.24 | 32.54 | 3,671,600 | +0.90(+2.84%) |
Dec 31, 2012 | 31.33 | 31.78 | 30.97 | 31.64 | 2,643,833 | +0.49(+1.57%) |
Dec 28, 2012 | 31.06 | 31.47 | 30.96 | 31.15 | 1,961,644 | -0.22(-0.70%) |
Dec 27, 2012 | 31.08 | 31.49 | 30.69 | 31.37 | 2,754,472 | +0.49(+1.59%) |
Dec 26, 2012 | 31.22 | 31.57 | 30.77 | 30.88 | 1,633,861 | -0.27(-0.87%) |
Dec 24, 2012 | 31.29 | 31.33 | 30.98 | 31.15 | 799,439 | -0.21(-0.67%) |
Dec 21, 2012 | 31.14 | 31.57 | 31.01 | 31.36 | 3,506,384 | -0.54(-1.69%) |
Dec 20, 2012 | 32.05 | 32.24 | 31.42 | 31.90 | 2,378,796 | -0.09(-0.28%) |
Dec 19, 2012 | 32.29 | 32.50 | 31.94 | 31.99 | 2,502,291 | -0.28(-0.87%) |
Dec 18, 2012 | 32.23 | 32.50 | 31.69 | 32.27 | 4,141,319 | +0.28(+0.88%) |
Dec 17, 2012 | 31.39 | 32.00 | 31.02 | 31.99 | 7,058,247 | +0.85(+2.73%) |
Dec 14, 2012 | 33.16 | 33.27 | 30.50 | 31.14 | 9,871,337 | -2.56(-7.60%) |
Dec 13, 2012 | 35.00 | 35.01 | 33.59 | 33.70 | 6,619,367 | -0.87(-2.52%) |
Dec 12, 2012 | 34.79 | 34.88 | 34.45 | 34.57 | 4,927,323 | +0.01(+0.03%) |
Dec 11, 2012 | 34.66 | 34.88 | 34.33 | 34.56 | 4,362,408 | +0.11(+0.32%) |
Dec 10, 2012 | 34.38 | 34.52 | 34.10 | 34.45 | 2,684,462 | +0.20(+0.58%) |
Dec 07, 2012 | 34.23 | 34.56 | 33.95 | 34.25 | 8,504,997 | -0.87(-2.48%) |
Dec 06, 2012 | 34.54 | 35.15 | 34.46 | 35.12 | 1,194,792 | +0.59(+1.71%) |
Dec 05, 2012 | 35.03 | 35.16 | 34.50 | 34.53 | 1,587,247 | -0.39(-1.12%) |
Dec 04, 2012 | 34.79 | 35.16 | 34.69 | 34.92 | 1,689,812 | -0.18(-0.51%) |
Nov 30, 2012 | 34.59 | 35.43 | 33.90 | 35.10 | 4,163,327 | +0.00(+0.00%) |
Nov 29, 2012 | 34.88 | 35.43 | 34.72 | 35.10 | 1,905,966 | +0.54(+1.56%) |
Nov 28, 2012 | 33.62 | 34.65 | 33.61 | 34.56 | 2,070,138 | +0.44(+1.29%) |
Nov 27, 2012 | 33.86 | 34.53 | 33.60 | 34.12 | 2,054,640 | +0.08(+0.24%) |
Nov 26, 2012 | 33.75 | 34.24 | 33.41 | 34.04 | 1,656,174 | +0.49(+1.46%) |
Nov 24, 2012 | 33.00 | 33.74 | 32.85 | 33.55 | 680,687 | +0.00(+0.00%) |
Nov 23, 2012 | 33.00 | 33.74 | 32.85 | 33.55 | 817,667 | +0.73(+2.22%) |
Nov 21, 2012 | 32.78 | 32.96 | 32.52 | 32.82 | 780,102 | +0.01(+0.03%) |
Nov 20, 2012 | 33.32 | 33.48 | 32.50 | 32.81 | 1,190,451 | +0.06(+0.18%) |
Nov 19, 2012 | 32.28 | 32.83 | 32.01 | 32.75 | 1,666,357 | +0.81(+2.54%) |
Nov 16, 2012 | 32.21 | 32.38 | 31.68 | 31.94 | 2,388,768 | -0.31(-0.96%) |
Nov 15, 2012 | 33.14 | 33.22 | 32.09 | 32.25 | 1,374,412 | -0.78(-2.36%) |
Nov 14, 2012 | 33.68 | 33.89 | 32.87 | 33.03 | 1,205,372 | -0.25(-0.75%) |
Nov 13, 2012 | 33.26 | 33.82 | 33.18 | 33.28 | 1,111,299 | -0.33(-0.98%) |
Nov 12, 2012 | 33.58 | 33.84 | 33.22 | 33.61 | 760,674 | +0.13(+0.39%) |
Nov 09, 2012 | 34.00 | 34.00 | 33.42 | 33.48 | 1,418,515 | -0.36(-1.06%) |
Nov 08, 2012 | 34.99 | 34.99 | 33.83 | 33.84 | 1,326,491 | -0.12(-0.35%) |
Nov 07, 2012 | 34.78 | 35.11 | 33.89 | 33.96 | 2,075,072 | -1.32(-3.74%) |
Nov 06, 2012 | 34.35 | 35.28 | 34.21 | 35.28 | 2,004,496 | +0.96(+2.80%) |
Nov 05, 2012 | 33.00 | 34.42 | 32.99 | 34.32 | 1,388,083 | +0.35(+1.03%) |
Nov 02, 2012 | 34.71 | 34.85 | 33.94 | 33.97 | 1,922,272 | -0.53(-1.54%) |