Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 34.94 | 35.01 | 34.46 | 34.71 | 2,788,970 | -0.31(-0.90%) |
Jan 30, 2013 | 34.87 | 35.15 | 34.75 | 35.03 | 1,171,298 | +0.05(+0.15%) |
Jan 29, 2013 | 34.63 | 34.99 | 34.62 | 34.97 | 952,791 | +0.29(+0.84%) |
Jan 28, 2013 | 34.70 | 34.70 | 34.46 | 34.68 | 989,969 | +0.02(+0.04%) |
Jan 25, 2013 | 34.95 | 34.98 | 34.48 | 34.66 | 1,512,716 | -0.27(-0.77%) |
Jan 24, 2013 | 34.52 | 35.09 | 34.52 | 34.93 | 1,318,550 | +0.47(+1.36%) |
Jan 23, 2013 | 34.70 | 34.88 | 34.34 | 34.46 | 1,436,337 | -0.32(-0.93%) |
Jan 22, 2013 | 34.46 | 35.02 | 34.32 | 34.79 | 2,268,182 | +0.34(+0.98%) |
Jan 18, 2013 | 34.01 | 34.49 | 33.83 | 34.45 | 1,587,090 | +0.48(+1.42%) |
Jan 17, 2013 | 33.63 | 33.99 | 33.40 | 33.97 | 1,362,928 | +0.55(+1.66%) |
Jan 16, 2013 | 33.10 | 33.47 | 33.04 | 33.41 | 1,351,059 | +0.32(+0.95%) |
Jan 15, 2013 | 32.84 | 33.13 | 32.71 | 33.10 | 866,049 | +0.14(+0.42%) |
Jan 14, 2013 | 32.77 | 32.96 | 32.51 | 32.96 | 961,159 | +0.16(+0.49%) |
Jan 11, 2013 | 32.70 | 33.21 | 32.62 | 32.80 | 1,208,040 | +0.27(+0.83%) |
Jan 10, 2013 | 32.53 | 32.65 | 32.34 | 32.53 | 1,182,199 | +0.18(+0.55%) |
Jan 09, 2013 | 32.25 | 32.41 | 32.10 | 32.35 | 1,116,018 | +0.22(+0.67%) |
Jan 08, 2013 | 32.09 | 32.30 | 31.70 | 32.14 | 2,226,759 | -0.10(-0.31%) |
Jan 07, 2013 | 32.81 | 32.99 | 32.16 | 32.24 | 2,589,202 | -0.61(-1.85%) |
Jan 04, 2013 | 33.01 | 33.06 | 32.69 | 32.84 | 1,879,770 | -0.15(-0.44%) |
Jan 03, 2013 | 33.37 | 33.37 | 32.82 | 32.99 | 2,845,739 | -0.46(-1.38%) |
Jan 02, 2013 | 33.24 | 33.45 | 32.87 | 33.45 | 1,810,663 | +0.58(+1.75%) |
Dec 31, 2012 | 32.75 | 32.87 | 32.40 | 32.87 | 1,299,205 | +0.06(+0.19%) |
Dec 28, 2012 | 32.97 | 33.07 | 32.79 | 32.81 | 873,944 | -0.35(-1.04%) |
Dec 27, 2012 | 33.19 | 33.31 | 32.86 | 33.16 | 941,110 | -0.03(-0.09%) |
Dec 26, 2012 | 33.27 | 33.36 | 33.11 | 33.19 | 627,810 | -0.06(-0.18%) |
Dec 24, 2012 | 33.18 | 33.40 | 33.04 | 33.25 | 321,677 | -0.06(-0.18%) |
Dec 21, 2012 | 33.11 | 33.44 | 33.11 | 33.31 | 1,690,687 | -0.12(-0.34%) |
Dec 20, 2012 | 33.50 | 33.54 | 33.27 | 33.43 | 964,578 | +0.05(+0.14%) |
Dec 19, 2012 | 33.77 | 33.80 | 33.38 | 33.38 | 795,579 | -0.31(-0.93%) |
Dec 18, 2012 | 33.43 | 33.80 | 33.38 | 33.70 | 1,501,030 | +0.28(+0.85%) |
Dec 17, 2012 | 33.11 | 33.55 | 33.03 | 33.41 | 1,485,215 | +0.35(+1.05%) |
Dec 14, 2012 | 33.15 | 33.17 | 33.00 | 33.07 | 1,338,030 | -0.08(-0.25%) |
Dec 13, 2012 | 33.24 | 33.40 | 33.03 | 33.15 | 1,146,166 | +0.03(+0.09%) |
Dec 12, 2012 | 33.48 | 33.57 | 33.01 | 33.12 | 1,880,454 | -0.40(-1.19%) |
Dec 11, 2012 | 33.33 | 33.66 | 33.25 | 33.52 | 1,317,425 | +0.18(+0.53%) |
Dec 10, 2012 | 33.40 | 33.40 | 32.97 | 33.34 | 1,421,658 | +0.30(+0.91%) |
Dec 07, 2012 | 32.69 | 33.07 | 32.68 | 33.04 | 1,402,326 | +0.39(+1.20%) |
Dec 06, 2012 | 32.57 | 32.70 | 32.37 | 32.65 | 1,863,108 | +0.08(+0.24%) |
Dec 05, 2012 | 32.06 | 32.58 | 32.03 | 32.57 | 2,595,019 | +0.50(+1.56%) |
Dec 04, 2012 | 31.98 | 32.18 | 31.81 | 32.08 | 2,010,769 | +0.22(+0.70%) |
Nov 30, 2012 | 31.53 | 31.85 | 31.43 | 31.85 | 6,203,595 | +0.31(+1.00%) |
Nov 29, 2012 | 31.02 | 31.54 | 31.00 | 31.54 | 3,918,337 | +0.54(+1.73%) |
Nov 28, 2012 | 30.62 | 31.05 | 30.62 | 31.00 | 1,708,912 | +0.34(+1.10%) |
Nov 27, 2012 | 30.81 | 30.91 | 30.62 | 30.66 | 1,340,603 | -0.20(-0.64%) |
Nov 26, 2012 | 30.84 | 30.93 | 30.69 | 30.86 | 1,985,830 | -0.02(-0.05%) |
Nov 23, 2012 | 30.68 | 30.90 | 30.56 | 30.88 | 1,391,149 | +0.33(+1.07%) |
Nov 21, 2012 | 30.65 | 30.65 | 30.40 | 30.55 | 1,590,094 | -0.06(-0.20%) |
Nov 20, 2012 | 30.75 | 30.75 | 30.42 | 30.61 | 1,501,730 | -0.09(-0.30%) |
Nov 19, 2012 | 30.60 | 30.83 | 30.56 | 30.70 | 1,559,899 | +0.34(+1.13%) |
Nov 16, 2012 | 30.28 | 30.56 | 30.11 | 30.36 | 3,295,792 | +0.10(+0.33%) |
Nov 15, 2012 | 30.15 | 30.52 | 30.07 | 30.26 | 1,598,242 | +0.08(+0.28%) |
Nov 14, 2012 | 30.91 | 30.91 | 30.07 | 30.17 | 2,391,122 | -0.63(-2.05%) |
Nov 13, 2012 | 31.00 | 31.17 | 30.76 | 30.81 | 1,061,022 | -0.27(-0.86%) |
Nov 12, 2012 | 31.39 | 31.42 | 30.99 | 31.07 | 1,445,340 | -0.31(-1.00%) |
Nov 09, 2012 | 31.10 | 31.72 | 31.08 | 31.39 | 1,654,222 | +0.21(+0.68%) |
Nov 08, 2012 | 31.40 | 31.90 | 31.17 | 31.17 | 1,620,787 | -0.53(-1.68%) |
Nov 07, 2012 | 32.48 | 32.57 | 31.58 | 31.71 | 3,083,323 | -1.22(-3.70%) |
Nov 06, 2012 | 32.88 | 33.25 | 32.73 | 32.93 | 2,764,054 | +0.20(+0.61%) |
Nov 05, 2012 | 32.81 | 32.96 | 32.61 | 32.73 | 951,276 | -0.28(-0.85%) |
Nov 02, 2012 | 33.12 | 33.31 | 32.97 | 33.01 | 2,042,254 | +0.08(+0.25%) |