Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 32.28 | 32.43 | 32.24 | 32.41 | 217,482 | +0.12(+0.38%) |
Jan 30, 2013 | 32.42 | 32.42 | 32.23 | 32.29 | 525,633 | -0.01(-0.04%) |
Jan 29, 2013 | 32.00 | 32.31 | 32.00 | 32.31 | 181,242 | +0.29(+0.89%) |
Jan 28, 2013 | 32.02 | 32.08 | 31.86 | 32.02 | 1,386,757 | -0.01(-0.02%) |
Jan 25, 2013 | 31.97 | 32.03 | 31.79 | 32.03 | 104,523 | +0.10(+0.30%) |
Jan 24, 2013 | 31.85 | 31.98 | 31.82 | 31.93 | 166,541 | +0.14(+0.44%) |
Jan 23, 2013 | 31.84 | 31.84 | 31.68 | 31.79 | 113,440 | -0.10(-0.30%) |
Jan 22, 2013 | 31.53 | 31.89 | 31.53 | 31.89 | 201,401 | +0.30(+0.96%) |
Jan 18, 2013 | 31.36 | 31.58 | 31.33 | 31.58 | 156,512 | +0.22(+0.71%) |
Jan 17, 2013 | 31.28 | 31.45 | 31.26 | 31.36 | 148,183 | +0.15(+0.48%) |
Jan 16, 2013 | 31.34 | 31.36 | 31.20 | 31.21 | 156,204 | -0.16(-0.52%) |
Jan 15, 2013 | 31.23 | 31.39 | 31.18 | 31.38 | 196,812 | +0.11(+0.36%) |
Jan 14, 2013 | 31.35 | 31.38 | 31.26 | 31.26 | 164,701 | -0.05(-0.15%) |
Jan 11, 2013 | 31.27 | 31.35 | 31.23 | 31.31 | 131,880 | +0.04(+0.13%) |
Jan 10, 2013 | 31.20 | 31.30 | 31.16 | 31.27 | 146,665 | +0.12(+0.38%) |
Jan 09, 2013 | 31.24 | 31.24 | 31.05 | 31.15 | 296,853 | -0.04(-0.11%) |
Jan 08, 2013 | 31.23 | 31.28 | 31.08 | 31.19 | 179,019 | -0.07(-0.24%) |
Jan 07, 2013 | 31.59 | 31.59 | 31.25 | 31.26 | 252,174 | -0.35(-1.12%) |
Jan 04, 2013 | 31.53 | 31.64 | 31.45 | 31.62 | 284,352 | +0.16(+0.51%) |
Jan 03, 2013 | 31.44 | 31.56 | 31.32 | 31.46 | 218,129 | +0.04(+0.13%) |
Jan 02, 2013 | 31.32 | 31.42 | 31.22 | 31.42 | 392,233 | +0.57(+1.85%) |
Dec 31, 2012 | 30.31 | 30.90 | 30.22 | 30.85 | 3,712,521 | +0.41(+1.35%) |
Dec 28, 2012 | 30.51 | 30.80 | 30.43 | 30.43 | 595,756 | -0.26(-0.86%) |
Dec 27, 2012 | 30.76 | 30.83 | 30.41 | 30.70 | 777,511 | -0.08(-0.27%) |
Dec 26, 2012 | 31.11 | 31.13 | 30.75 | 30.78 | 458,545 | -0.24(-0.77%) |
Dec 24, 2012 | 31.10 | 31.18 | 30.91 | 31.02 | 1,731,335 | -0.20(-0.64%) |
Dec 21, 2012 | 31.02 | 31.27 | 31.02 | 31.22 | 523,127 | -0.09(-0.30%) |
Dec 20, 2012 | 31.23 | 31.34 | 31.15 | 31.31 | 763,134 | +0.09(+0.27%) |
Dec 19, 2012 | 31.48 | 31.48 | 31.21 | 31.23 | 124,623 | -0.22(-0.71%) |
Dec 18, 2012 | 31.28 | 31.49 | 31.20 | 31.45 | 761,221 | +0.21(+0.68%) |
Dec 17, 2012 | 30.93 | 31.26 | 30.81 | 31.24 | 9,792,892 | +0.47(+1.53%) |
Dec 14, 2012 | 30.84 | 30.89 | 30.73 | 30.77 | 69,168 | -0.10(-0.33%) |
Dec 13, 2012 | 31.00 | 31.00 | 30.75 | 30.87 | 65,854 | -0.15(-0.47%) |
Dec 12, 2012 | 31.07 | 31.23 | 30.97 | 31.01 | 228,222 | -0.02(-0.08%) |
Dec 11, 2012 | 31.01 | 31.15 | 30.95 | 31.04 | 97,143 | +0.06(+0.18%) |
Dec 10, 2012 | 30.94 | 31.01 | 30.89 | 30.98 | 151,218 | +0.04(+0.13%) |
Dec 07, 2012 | 31.01 | 31.07 | 30.85 | 30.94 | 385,892 | +0.00(+0.01%) |
Dec 06, 2012 | 30.99 | 31.11 | 30.87 | 30.94 | 806,323 | -0.06(-0.18%) |
Dec 05, 2012 | 30.58 | 31.11 | 30.55 | 31.00 | 473,296 | +0.43(+1.42%) |
Dec 04, 2012 | 30.69 | 30.76 | 30.52 | 30.56 | 64,415 | -0.28(-0.92%) |
Nov 30, 2012 | 30.62 | 30.87 | 30.60 | 30.85 | 281,276 | +0.25(+0.80%) |
Nov 29, 2012 | 30.51 | 30.60 | 30.35 | 30.60 | 527,594 | +0.18(+0.60%) |
Nov 28, 2012 | 30.21 | 30.42 | 30.05 | 30.42 | 207,536 | +0.13(+0.45%) |
Nov 27, 2012 | 30.18 | 30.40 | 30.18 | 30.28 | 50,783 | +0.10(+0.32%) |
Nov 26, 2012 | 29.77 | 30.33 | 29.77 | 30.19 | 254,277 | +0.36(+1.20%) |
Nov 23, 2012 | 29.98 | 29.98 | 29.72 | 29.83 | 33,622 | -0.09(-0.31%) |
Nov 21, 2012 | 29.99 | 29.99 | 29.65 | 29.92 | 135,146 | -0.05(-0.15%) |
Nov 20, 2012 | 30.01 | 30.04 | 29.77 | 29.97 | 71,706 | -0.05(-0.18%) |
Nov 19, 2012 | 30.22 | 30.22 | 29.88 | 30.02 | 659,288 | +0.01(+0.04%) |
Nov 16, 2012 | 29.66 | 30.02 | 29.60 | 30.01 | 158,388 | +0.33(+1.12%) |
Nov 15, 2012 | 29.87 | 30.02 | 29.52 | 29.68 | 137,231 | -0.18(-0.59%) |
Nov 14, 2012 | 30.15 | 30.15 | 29.83 | 29.85 | 138,604 | -0.26(-0.85%) |
Nov 13, 2012 | 29.87 | 30.30 | 29.60 | 30.11 | 116,369 | +0.11(+0.38%) |
Nov 12, 2012 | 30.30 | 30.30 | 29.95 | 30.00 | 113,771 | -0.25(-0.83%) |
Nov 09, 2012 | 30.37 | 30.49 | 30.25 | 30.25 | 86,402 | -0.22(-0.71%) |
Nov 08, 2012 | 30.57 | 30.78 | 30.33 | 30.46 | 114,335 | -0.08(-0.27%) |
Nov 07, 2012 | 31.05 | 31.05 | 30.36 | 30.55 | 189,167 | -0.66(-2.12%) |
Nov 06, 2012 | 31.19 | 31.32 | 31.09 | 31.21 | 216,220 | +0.05(+0.16%) |
Nov 05, 2012 | 31.51 | 31.51 | 31.13 | 31.16 | 201,649 | -0.44(-1.39%) |
Nov 02, 2012 | 31.89 | 31.97 | 31.55 | 31.60 | 71,580 | -0.23(-0.74%) |