Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 32.53 | 32.55 | 31.76 | 31.91 | 7,315,390 | -0.63(-1.95%) |
Jan 30, 2013 | 32.69 | 32.75 | 32.49 | 32.54 | 2,429,595 | -0.22(-0.67%) |
Jan 29, 2013 | 32.51 | 32.81 | 32.45 | 32.76 | 3,082,430 | +0.25(+0.76%) |
Jan 28, 2013 | 32.71 | 32.71 | 32.43 | 32.51 | 3,692,097 | -0.19(-0.58%) |
Jan 25, 2013 | 32.64 | 32.78 | 32.50 | 32.70 | 2,998,956 | +0.12(+0.38%) |
Jan 24, 2013 | 32.86 | 32.86 | 32.51 | 32.58 | 5,617,091 | -0.24(-0.73%) |
Jan 23, 2013 | 32.40 | 32.94 | 32.35 | 32.82 | 4,764,920 | +0.36(+1.10%) |
Jan 22, 2013 | 32.48 | 32.54 | 32.20 | 32.46 | 2,991,799 | -0.05(-0.16%) |
Jan 18, 2013 | 32.22 | 32.51 | 32.07 | 32.51 | 5,361,274 | +0.35(+1.09%) |
Jan 17, 2013 | 31.93 | 32.44 | 31.89 | 32.16 | 4,320,695 | +0.31(+0.98%) |
Jan 16, 2013 | 31.57 | 32.07 | 31.54 | 31.85 | 3,734,065 | +0.17(+0.55%) |
Jan 15, 2013 | 31.40 | 31.77 | 31.38 | 31.68 | 2,645,071 | +0.22(+0.69%) |
Jan 14, 2013 | 31.34 | 31.55 | 31.29 | 31.46 | 1,783,628 | +0.09(+0.30%) |
Jan 11, 2013 | 31.36 | 31.41 | 31.19 | 31.36 | 3,243,985 | +0.05(+0.16%) |
Jan 10, 2013 | 31.13 | 31.34 | 31.08 | 31.31 | 2,262,803 | +0.25(+0.82%) |
Jan 09, 2013 | 30.93 | 31.21 | 30.85 | 31.06 | 1,884,535 | +0.15(+0.49%) |
Jan 08, 2013 | 30.84 | 31.13 | 30.76 | 30.90 | 2,631,604 | +0.00(+0.00%) |
Jan 07, 2013 | 30.92 | 30.99 | 30.59 | 30.90 | 3,032,886 | -0.01(-0.05%) |
Jan 04, 2013 | 30.63 | 31.04 | 30.63 | 30.92 | 3,254,394 | +0.48(+1.58%) |
Jan 03, 2013 | 30.31 | 30.45 | 30.17 | 30.44 | 2,417,454 | +0.07(+0.24%) |
Jan 02, 2013 | 30.27 | 30.40 | 29.96 | 30.36 | 3,784,451 | +0.40(+1.34%) |
Dec 31, 2012 | 29.62 | 29.99 | 29.49 | 29.96 | 2,382,792 | +0.31(+1.03%) |
Dec 28, 2012 | 29.91 | 30.08 | 29.65 | 29.66 | 1,768,576 | -0.26(-0.86%) |
Dec 27, 2012 | 30.13 | 30.18 | 29.58 | 29.92 | 2,516,666 | -0.22(-0.74%) |
Dec 26, 2012 | 30.24 | 30.30 | 30.00 | 30.14 | 1,625,127 | -0.08(-0.26%) |
Dec 24, 2012 | 30.34 | 30.48 | 30.08 | 30.22 | 737,535 | -0.19(-0.62%) |
Dec 21, 2012 | 30.60 | 30.60 | 30.20 | 30.41 | 5,239,026 | -0.20(-0.66%) |
Dec 20, 2012 | 30.39 | 30.61 | 30.29 | 30.61 | 2,597,752 | +0.22(+0.71%) |
Dec 19, 2012 | 30.86 | 30.86 | 30.39 | 30.39 | 3,234,248 | -0.46(-1.50%) |
Dec 18, 2012 | 30.73 | 30.92 | 30.36 | 30.86 | 4,760,506 | +0.24(+0.78%) |
Dec 17, 2012 | 30.62 | 30.70 | 30.47 | 30.62 | 2,236,864 | +0.00(+0.00%) |
Dec 14, 2012 | 30.26 | 30.69 | 30.26 | 30.62 | 3,666,668 | +0.30(+0.98%) |
Dec 13, 2012 | 30.29 | 30.39 | 30.19 | 30.32 | 2,372,925 | +0.02(+0.07%) |
Dec 12, 2012 | 30.39 | 30.66 | 30.28 | 30.30 | 3,781,275 | -0.09(-0.29%) |
Dec 11, 2012 | 29.95 | 30.39 | 29.86 | 30.39 | 3,209,383 | +0.51(+1.69%) |
Dec 10, 2012 | 29.53 | 29.96 | 29.53 | 29.88 | 2,814,094 | +0.29(+0.98%) |
Dec 07, 2012 | 29.29 | 29.60 | 29.19 | 29.59 | 2,240,547 | +0.33(+1.14%) |
Dec 06, 2012 | 29.24 | 29.34 | 29.11 | 29.26 | 2,449,067 | +0.04(+0.12%) |
Dec 05, 2012 | 29.29 | 29.40 | 29.10 | 29.22 | 2,388,333 | -0.01(-0.02%) |
Dec 04, 2012 | 29.19 | 29.37 | 29.19 | 29.23 | 2,450,223 | -0.04(-0.12%) |
Nov 30, 2012 | 29.16 | 29.32 | 29.11 | 29.27 | 2,592,255 | +0.11(+0.37%) |
Nov 29, 2012 | 28.91 | 29.25 | 28.86 | 29.16 | 3,257,511 | +0.30(+1.05%) |
Nov 28, 2012 | 28.54 | 28.86 | 28.33 | 28.85 | 2,126,940 | +0.25(+0.86%) |
Nov 27, 2012 | 28.64 | 28.81 | 28.50 | 28.61 | 3,303,452 | -0.12(-0.40%) |
Nov 26, 2012 | 28.84 | 28.90 | 28.69 | 28.72 | 3,669,887 | -0.21(-0.73%) |
Nov 23, 2012 | 28.77 | 28.93 | 28.66 | 28.93 | 935,936 | +0.26(+0.91%) |
Nov 21, 2012 | 28.40 | 28.74 | 28.35 | 28.67 | 2,317,463 | +0.23(+0.81%) |
Nov 20, 2012 | 28.40 | 28.53 | 28.04 | 28.44 | 5,447,965 | -0.23(-0.81%) |
Nov 19, 2012 | 28.71 | 28.85 | 28.61 | 28.67 | 5,670,046 | +0.19(+0.66%) |
Nov 16, 2012 | 28.45 | 28.73 | 28.35 | 28.48 | 5,558,626 | +0.01(+0.03%) |
Nov 15, 2012 | 28.47 | 28.64 | 28.28 | 28.48 | 2,761,029 | +0.05(+0.18%) |
Nov 14, 2012 | 28.82 | 28.84 | 28.35 | 28.43 | 2,787,863 | -0.38(-1.31%) |
Nov 13, 2012 | 28.75 | 29.05 | 28.67 | 28.80 | 2,248,693 | -0.07(-0.23%) |
Nov 12, 2012 | 28.88 | 28.95 | 28.73 | 28.87 | 2,146,565 | -0.07(-0.25%) |
Nov 09, 2012 | 28.98 | 29.14 | 28.81 | 28.94 | 2,511,216 | -0.04(-0.15%) |
Nov 08, 2012 | 29.50 | 29.51 | 28.98 | 28.98 | 3,326,283 | -0.47(-1.60%) |
Nov 07, 2012 | 29.00 | 29.61 | 29.00 | 29.45 | 5,576,701 | +0.15(+0.52%) |
Nov 06, 2012 | 29.34 | 29.48 | 29.19 | 29.30 | 3,184,650 | +0.01(+0.05%) |
Nov 05, 2012 | 29.61 | 29.73 | 29.15 | 29.29 | 4,093,573 | -0.45(-1.51%) |
Nov 02, 2012 | 30.09 | 30.16 | 29.72 | 29.74 | 3,547,447 | -0.14(-0.48%) |