Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 35.47 | 35.56 | 35.35 | 35.43 | 131,253 | -0.09(-0.24%) |
Jan 30, 2013 | 35.98 | 35.98 | 35.49 | 35.51 | 181,830 | -0.32(-0.90%) |
Jan 29, 2013 | 35.71 | 35.84 | 35.65 | 35.84 | 153,010 | +0.10(+0.29%) |
Jan 28, 2013 | 35.81 | 35.88 | 35.60 | 35.73 | 2,072,151 | -0.05(-0.13%) |
Jan 25, 2013 | 35.69 | 35.79 | 35.60 | 35.78 | 99,431 | +0.18(+0.51%) |
Jan 24, 2013 | 35.45 | 35.70 | 35.43 | 35.60 | 129,669 | +0.24(+0.67%) |
Jan 23, 2013 | 35.32 | 35.42 | 35.24 | 35.36 | 125,222 | -0.01(-0.03%) |
Jan 22, 2013 | 35.20 | 35.37 | 35.12 | 35.37 | 532,693 | +0.16(+0.44%) |
Jan 18, 2013 | 35.10 | 35.24 | 34.94 | 35.21 | 102,613 | +0.28(+0.80%) |
Jan 17, 2013 | 34.67 | 34.99 | 34.67 | 34.93 | 80,121 | +0.36(+1.03%) |
Jan 16, 2013 | 34.61 | 34.61 | 34.49 | 34.58 | 123,415 | -0.14(-0.39%) |
Jan 15, 2013 | 34.45 | 34.73 | 34.43 | 34.71 | 221,645 | +0.10(+0.29%) |
Jan 14, 2013 | 34.54 | 34.65 | 34.50 | 34.61 | 179,343 | +0.09(+0.25%) |
Jan 11, 2013 | 34.58 | 34.59 | 34.45 | 34.53 | 160,281 | -0.10(-0.29%) |
Jan 10, 2013 | 34.63 | 34.64 | 34.39 | 34.63 | 126,020 | +0.14(+0.40%) |
Jan 09, 2013 | 34.33 | 34.54 | 34.33 | 34.49 | 256,706 | +0.29(+0.85%) |
Jan 08, 2013 | 34.34 | 34.36 | 34.06 | 34.20 | 314,339 | -0.21(-0.62%) |
Jan 07, 2013 | 34.46 | 34.46 | 34.29 | 34.41 | 243,784 | -0.12(-0.34%) |
Jan 04, 2013 | 34.40 | 34.57 | 34.33 | 34.53 | 230,884 | +0.25(+0.72%) |
Jan 03, 2013 | 34.33 | 34.52 | 34.22 | 34.29 | 322,287 | -0.01(-0.03%) |
Jan 02, 2013 | 34.21 | 34.30 | 34.05 | 34.30 | 363,763 | +0.83(+2.48%) |
Dec 31, 2012 | 32.67 | 33.47 | 32.67 | 33.46 | 3,565,595 | +0.63(+1.93%) |
Dec 28, 2012 | 32.98 | 33.16 | 32.82 | 32.83 | 195,135 | -0.37(-1.13%) |
Dec 27, 2012 | 33.16 | 33.28 | 32.82 | 33.20 | 492,054 | -0.03(-0.09%) |
Dec 26, 2012 | 33.45 | 33.48 | 33.23 | 33.23 | 669,402 | -0.17(-0.51%) |
Dec 24, 2012 | 33.35 | 33.42 | 33.16 | 33.40 | 1,622,815 | -0.10(-0.31%) |
Dec 21, 2012 | 33.02 | 33.52 | 32.98 | 33.51 | 2,093,374 | -0.23(-0.68%) |
Dec 20, 2012 | 33.52 | 33.74 | 33.52 | 33.74 | 216,997 | +0.16(+0.49%) |
Dec 19, 2012 | 33.75 | 33.75 | 33.54 | 33.57 | 235,692 | -0.22(-0.64%) |
Dec 18, 2012 | 33.68 | 33.81 | 33.37 | 33.79 | 308,806 | +0.39(+1.16%) |
Dec 17, 2012 | 33.13 | 33.40 | 33.13 | 33.40 | 2,371,601 | +0.31(+0.95%) |
Dec 14, 2012 | 33.13 | 33.24 | 33.08 | 33.09 | 254,627 | -0.04(-0.12%) |
Dec 13, 2012 | 33.29 | 33.40 | 33.06 | 33.13 | 172,385 | -0.17(-0.52%) |
Dec 12, 2012 | 33.35 | 33.52 | 33.25 | 33.30 | 337,807 | +0.06(+0.18%) |
Dec 11, 2012 | 33.27 | 33.39 | 33.20 | 33.24 | 386,714 | +0.10(+0.32%) |
Dec 10, 2012 | 33.01 | 33.18 | 32.95 | 33.14 | 10,758,071 | +0.17(+0.52%) |
Dec 07, 2012 | 32.91 | 32.97 | 32.79 | 32.97 | 102,868 | +0.14(+0.43%) |
Dec 06, 2012 | 32.78 | 32.83 | 32.60 | 32.83 | 666,977 | +0.07(+0.21%) |
Dec 05, 2012 | 32.51 | 32.90 | 32.39 | 32.76 | 432,146 | +0.25(+0.77%) |
Dec 04, 2012 | 32.20 | 32.59 | 32.20 | 32.51 | 149,743 | -0.19(-0.57%) |
Nov 30, 2012 | 32.77 | 32.77 | 32.63 | 32.69 | 63,544 | -0.03(-0.10%) |
Nov 29, 2012 | 32.68 | 32.81 | 32.52 | 32.73 | 72,100 | +0.20(+0.62%) |
Nov 28, 2012 | 32.11 | 32.54 | 31.95 | 32.52 | 120,948 | +0.27(+0.83%) |
Nov 27, 2012 | 32.32 | 32.45 | 32.23 | 32.26 | 96,270 | -0.10(-0.30%) |
Nov 26, 2012 | 32.17 | 32.35 | 32.17 | 32.35 | 68,352 | +0.06(+0.18%) |
Nov 23, 2012 | 32.07 | 32.29 | 32.00 | 32.29 | 481,422 | +0.38(+1.20%) |
Nov 21, 2012 | 31.82 | 31.95 | 31.82 | 31.91 | 234,569 | +0.07(+0.23%) |
Nov 20, 2012 | 31.74 | 31.87 | 31.61 | 31.84 | 428,269 | +0.03(+0.10%) |
Nov 19, 2012 | 31.46 | 31.81 | 31.41 | 31.81 | 8,003,216 | +0.59(+1.90%) |
Nov 16, 2012 | 31.16 | 31.26 | 30.87 | 31.21 | 125,567 | +0.12(+0.38%) |
Nov 15, 2012 | 31.08 | 31.25 | 30.91 | 31.10 | 304,769 | -0.04(-0.12%) |
Nov 14, 2012 | 31.88 | 31.88 | 31.07 | 31.13 | 130,257 | -0.67(-2.10%) |
Nov 13, 2012 | 31.69 | 32.12 | 31.69 | 31.80 | 367,138 | -0.13(-0.41%) |
Nov 12, 2012 | 31.95 | 32.06 | 31.85 | 31.93 | 231,642 | +0.11(+0.34%) |
Nov 09, 2012 | 31.60 | 32.10 | 31.60 | 31.82 | 80,519 | +0.02(+0.07%) |
Nov 08, 2012 | 32.10 | 32.13 | 31.79 | 31.80 | 120,414 | -0.33(-1.03%) |
Nov 07, 2012 | 32.51 | 32.51 | 31.98 | 32.13 | 268,677 | -0.75(-2.27%) |
Nov 06, 2012 | 32.63 | 33.03 | 32.50 | 32.88 | 100,928 | +0.38(+1.18%) |
Nov 05, 2012 | 32.33 | 32.53 | 32.27 | 32.50 | 195,618 | +0.13(+0.39%) |
Nov 02, 2012 | 32.86 | 32.86 | 32.35 | 32.37 | 181,043 | -0.28(-0.86%) |