Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 38.01 | 38.90 | 37.80 | 38.58 | 4,709,569 | +0.12(+0.32%) |
Jan 30, 2013 | 37.91 | 38.62 | 37.85 | 38.46 | 4,764,657 | +0.61(+1.60%) |
Jan 29, 2013 | 38.90 | 38.96 | 36.88 | 37.85 | 12,552,621 | -2.08(-5.20%) |
Jan 28, 2013 | 39.36 | 40.64 | 39.08 | 39.93 | 5,508,574 | +0.46(+1.16%) |
Jan 25, 2013 | 39.27 | 39.88 | 39.18 | 39.47 | 4,116,082 | +0.24(+0.61%) |
Jan 24, 2013 | 38.79 | 40.57 | 38.10 | 39.23 | 8,612,233 | +0.59(+1.53%) |
Jan 23, 2013 | 38.98 | 39.22 | 38.19 | 38.64 | 7,495,233 | -0.24(-0.61%) |
Jan 22, 2013 | 37.04 | 39.06 | 36.91 | 38.88 | 11,621,638 | +2.09(+5.69%) |
Jan 18, 2013 | 37.18 | 37.18 | 36.33 | 36.79 | 5,210,907 | -0.34(-0.91%) |
Jan 17, 2013 | 37.20 | 37.48 | 36.99 | 37.12 | 3,262,115 | -0.07(-0.20%) |
Jan 16, 2013 | 36.56 | 37.47 | 36.55 | 37.20 | 4,149,842 | +0.39(+1.05%) |
Jan 15, 2013 | 36.25 | 36.88 | 35.98 | 36.81 | 4,052,471 | +0.11(+0.31%) |
Jan 14, 2013 | 36.10 | 36.88 | 35.74 | 36.70 | 5,323,813 | +0.59(+1.64%) |
Jan 11, 2013 | 36.28 | 36.53 | 36.04 | 36.10 | 3,379,658 | -0.15(-0.41%) |
Jan 10, 2013 | 35.92 | 36.33 | 35.84 | 36.25 | 5,267,696 | +0.30(+0.82%) |
Jan 09, 2013 | 34.97 | 36.09 | 34.88 | 35.96 | 7,023,305 | +1.49(+4.34%) |
Jan 08, 2013 | 34.97 | 35.30 | 34.17 | 34.46 | 4,629,568 | -0.76(-2.14%) |
Jan 07, 2013 | 34.99 | 35.68 | 34.89 | 35.22 | 3,981,377 | +0.02(+0.05%) |
Jan 04, 2013 | 35.42 | 35.51 | 34.90 | 35.20 | 3,332,149 | -0.12(-0.33%) |
Jan 03, 2013 | 35.47 | 36.03 | 35.20 | 35.32 | 3,627,911 | -0.34(-0.97%) |
Jan 02, 2013 | 35.65 | 35.72 | 35.19 | 35.66 | 5,391,743 | +0.78(+2.24%) |
Dec 31, 2012 | 34.01 | 35.00 | 33.87 | 34.88 | 3,171,459 | +0.85(+2.48%) |
Dec 28, 2012 | 34.31 | 34.46 | 34.04 | 34.04 | 1,885,471 | -0.50(-1.45%) |
Dec 27, 2012 | 34.50 | 34.67 | 34.01 | 34.54 | 3,529,013 | -0.02(-0.05%) |
Dec 26, 2012 | 34.56 | 35.10 | 34.50 | 34.55 | 2,887,590 | +0.23(+0.67%) |
Dec 24, 2012 | 34.40 | 34.47 | 33.93 | 34.32 | 1,770,238 | -0.23(-0.67%) |
Dec 21, 2012 | 34.18 | 34.57 | 33.70 | 34.55 | 13,974,198 | -0.06(-0.17%) |
Dec 20, 2012 | 33.54 | 34.75 | 33.45 | 34.61 | 8,766,753 | +0.79(+2.33%) |
Dec 19, 2012 | 32.84 | 34.02 | 32.84 | 33.82 | 10,546,771 | +1.31(+4.04%) |
Dec 18, 2012 | 31.55 | 32.58 | 31.36 | 32.51 | 6,863,879 | +1.28(+4.10%) |
Dec 17, 2012 | 31.20 | 31.47 | 30.98 | 31.23 | 3,447,453 | +0.21(+0.69%) |
Dec 14, 2012 | 31.00 | 31.13 | 30.74 | 31.02 | 3,626,865 | -0.04(-0.13%) |
Dec 13, 2012 | 30.97 | 31.47 | 30.90 | 31.06 | 3,664,948 | -0.02(-0.08%) |
Dec 12, 2012 | 30.83 | 31.35 | 30.62 | 31.08 | 4,905,820 | -0.25(-0.79%) |
Dec 11, 2012 | 31.85 | 31.87 | 30.93 | 31.33 | 5,747,431 | -0.24(-0.75%) |
Dec 10, 2012 | 30.93 | 32.02 | 30.82 | 31.57 | 5,271,331 | +0.70(+2.26%) |
Dec 07, 2012 | 30.58 | 30.95 | 30.26 | 30.87 | 5,303,663 | +0.41(+1.35%) |
Dec 06, 2012 | 29.64 | 30.57 | 29.55 | 30.46 | 6,297,902 | +0.88(+2.97%) |
Dec 05, 2012 | 28.46 | 30.25 | 28.02 | 29.58 | 12,555,238 | +2.00(+7.26%) |
Dec 04, 2012 | 27.42 | 27.72 | 27.25 | 27.58 | 4,970,677 | +0.13(+0.48%) |
Nov 30, 2012 | 27.83 | 28.11 | 27.42 | 27.44 | 5,065,971 | -0.40(-1.44%) |
Nov 29, 2012 | 27.91 | 28.07 | 27.41 | 27.85 | 5,200,993 | +0.02(+0.06%) |
Nov 28, 2012 | 28.28 | 28.41 | 27.53 | 27.83 | 5,295,575 | -0.65(-2.28%) |
Nov 27, 2012 | 29.31 | 29.46 | 28.47 | 28.48 | 4,093,190 | -0.92(-3.13%) |
Nov 26, 2012 | 28.77 | 29.41 | 28.54 | 29.40 | 3,411,487 | +0.59(+2.05%) |
Nov 23, 2012 | 28.45 | 28.97 | 28.22 | 28.81 | 1,701,688 | +0.58(+2.06%) |
Nov 21, 2012 | 28.10 | 28.31 | 27.93 | 28.22 | 3,069,129 | +0.24(+0.85%) |
Nov 20, 2012 | 28.64 | 28.82 | 27.69 | 27.99 | 4,148,519 | -0.75(-2.60%) |
Nov 19, 2012 | 28.66 | 29.01 | 28.53 | 28.73 | 2,554,013 | +0.34(+1.21%) |
Nov 16, 2012 | 27.83 | 28.45 | 27.59 | 28.39 | 3,567,316 | +0.60(+2.16%) |
Nov 15, 2012 | 27.89 | 28.20 | 27.63 | 27.79 | 3,275,124 | +0.00(+0.00%) |
Nov 14, 2012 | 28.58 | 28.72 | 27.71 | 27.79 | 3,793,818 | -0.68(-2.39%) |
Nov 13, 2012 | 28.27 | 28.83 | 27.96 | 28.47 | 3,326,934 | -0.05(-0.16%) |
Nov 12, 2012 | 28.87 | 29.04 | 28.24 | 28.52 | 2,550,571 | -0.31(-1.07%) |
Nov 09, 2012 | 28.58 | 29.25 | 28.54 | 28.82 | 2,878,367 | +0.22(+0.77%) |
Nov 08, 2012 | 28.99 | 29.25 | 28.57 | 28.60 | 3,848,912 | -0.38(-1.30%) |
Nov 07, 2012 | 30.19 | 30.19 | 28.95 | 28.98 | 4,692,158 | -1.43(-4.70%) |
Nov 06, 2012 | 29.28 | 30.51 | 29.19 | 30.41 | 5,520,595 | +1.21(+4.16%) |
Nov 05, 2012 | 28.69 | 29.50 | 28.68 | 29.19 | 3,227,695 | +0.30(+1.02%) |
Nov 02, 2012 | 29.18 | 29.33 | 28.84 | 28.90 | 4,309,620 | -0.17(-0.59%) |