Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 32.38 | 32.70 | 32.18 | 32.60 | 27,568,340 | +0.16(+0.50%) |
Jan 30, 2013 | 32.46 | 32.61 | 32.29 | 32.43 | 28,198,162 | -0.16(-0.50%) |
Jan 29, 2013 | 32.53 | 32.94 | 32.43 | 32.60 | 34,926,908 | -0.14(-0.42%) |
Jan 28, 2013 | 33.23 | 33.23 | 32.65 | 32.73 | 35,198,384 | -0.44(-1.33%) |
Jan 25, 2013 | 33.35 | 33.51 | 32.95 | 33.18 | 34,550,456 | +0.09(+0.26%) |
Jan 24, 2013 | 32.55 | 33.40 | 32.50 | 33.09 | 44,528,752 | +0.60(+1.86%) |
Jan 23, 2013 | 32.36 | 32.65 | 32.11 | 32.49 | 41,822,928 | +0.19(+0.57%) |
Jan 22, 2013 | 31.97 | 32.33 | 31.56 | 32.30 | 54,351,648 | +0.09(+0.29%) |
Jan 18, 2013 | 31.91 | 32.27 | 31.78 | 32.21 | 52,789,928 | +0.32(+1.02%) |
Jan 17, 2013 | 32.11 | 32.18 | 31.62 | 31.88 | 103,675,872 | -0.96(-2.92%) |
Jan 16, 2013 | 32.89 | 33.13 | 32.67 | 32.84 | 46,741,280 | -0.07(-0.21%) |
Jan 15, 2013 | 32.33 | 33.04 | 32.32 | 32.91 | 37,662,512 | +0.27(+0.83%) |
Jan 14, 2013 | 32.75 | 32.90 | 32.25 | 32.64 | 34,655,032 | -0.09(-0.28%) |
Jan 11, 2013 | 33.11 | 33.11 | 32.41 | 32.73 | 54,979,156 | -0.38(-1.14%) |
Jan 10, 2013 | 32.73 | 33.29 | 32.46 | 33.11 | 54,490,644 | +0.61(+1.88%) |
Jan 09, 2013 | 32.86 | 33.44 | 32.33 | 32.50 | 58,080,120 | -0.32(-0.99%) |
Jan 08, 2013 | 32.70 | 32.84 | 32.50 | 32.83 | 36,430,244 | -0.01(-0.02%) |
Jan 07, 2013 | 32.89 | 32.90 | 32.45 | 32.84 | 46,937,588 | +0.03(+0.09%) |
Jan 04, 2013 | 32.29 | 32.89 | 32.19 | 32.80 | 59,898,092 | +0.80(+2.51%) |
Jan 03, 2013 | 31.83 | 32.09 | 31.73 | 32.00 | 49,572,044 | +0.11(+0.34%) |
Jan 02, 2013 | 31.63 | 31.89 | 31.47 | 31.89 | 59,017,288 | +1.31(+4.27%) |
Dec 31, 2012 | 30.11 | 30.62 | 29.88 | 30.59 | 47,555,992 | +0.43(+1.41%) |
Dec 28, 2012 | 30.01 | 30.35 | 29.97 | 30.16 | 31,771,184 | -0.19(-0.61%) |
Dec 27, 2012 | 30.68 | 30.83 | 29.84 | 30.35 | 39,189,928 | -0.23(-0.76%) |
Dec 26, 2012 | 30.47 | 30.73 | 30.29 | 30.58 | 26,253,264 | +0.13(+0.43%) |
Dec 24, 2012 | 30.42 | 30.58 | 30.28 | 30.45 | 11,220,098 | -0.09(-0.28%) |
Dec 21, 2012 | 30.08 | 30.65 | 29.77 | 30.53 | 61,533,080 | -0.53(-1.69%) |
Dec 20, 2012 | 30.40 | 31.07 | 30.38 | 31.06 | 48,854,592 | +0.56(+1.83%) |
Dec 19, 2012 | 30.69 | 31.01 | 30.39 | 30.50 | 59,226,740 | -0.01(-0.03%) |
Dec 18, 2012 | 30.32 | 30.88 | 29.98 | 30.51 | 80,937,392 | +0.24(+0.79%) |
Dec 17, 2012 | 29.20 | 30.31 | 29.20 | 30.27 | 67,851,464 | +1.20(+4.12%) |
Dec 14, 2012 | 28.85 | 29.13 | 28.71 | 29.07 | 31,818,668 | +0.24(+0.83%) |
Dec 13, 2012 | 28.99 | 29.19 | 28.78 | 28.83 | 39,377,988 | -0.19(-0.64%) |
Dec 12, 2012 | 28.72 | 29.24 | 28.69 | 29.02 | 54,636,672 | +0.41(+1.43%) |
Dec 11, 2012 | 28.94 | 29.04 | 28.48 | 28.61 | 38,479,160 | -0.15(-0.51%) |
Dec 10, 2012 | 28.88 | 28.99 | 28.63 | 28.75 | 34,539,732 | -0.35(-1.20%) |
Dec 07, 2012 | 28.93 | 29.19 | 28.85 | 29.10 | 56,848,332 | +0.48(+1.67%) |
Dec 06, 2012 | 28.29 | 28.63 | 28.03 | 28.62 | 57,247,676 | +0.43(+1.54%) |
Dec 05, 2012 | 27.27 | 28.66 | 27.14 | 28.19 | 109,477,584 | +1.68(+6.33%) |
Dec 04, 2012 | 26.39 | 26.68 | 26.34 | 26.51 | 41,107,168 | -0.22(-0.81%) |
Nov 30, 2012 | 27.02 | 27.25 | 26.46 | 26.73 | 53,915,912 | -0.49(-1.82%) |
Nov 29, 2012 | 27.35 | 27.55 | 27.08 | 27.22 | 40,947,716 | +0.11(+0.40%) |
Nov 28, 2012 | 26.88 | 27.12 | 26.32 | 27.11 | 62,923,696 | +0.02(+0.09%) |
Nov 27, 2012 | 27.47 | 27.69 | 27.08 | 27.09 | 40,422,588 | -0.41(-1.49%) |
Nov 26, 2012 | 27.70 | 27.71 | 27.34 | 27.50 | 32,981,360 | -0.36(-1.28%) |
Nov 23, 2012 | 27.80 | 27.91 | 27.69 | 27.86 | 17,462,670 | +0.20(+0.73%) |
Nov 21, 2012 | 27.90 | 27.90 | 27.51 | 27.66 | 25,401,242 | -0.18(-0.64%) |
Nov 20, 2012 | 27.72 | 28.13 | 27.60 | 27.83 | 48,150,692 | -0.08(-0.28%) |
Nov 19, 2012 | 27.62 | 28.16 | 27.60 | 27.91 | 44,431,048 | +0.87(+3.20%) |
Nov 16, 2012 | 27.18 | 27.30 | 26.42 | 27.04 | 68,333,376 | -0.18(-0.65%) |
Nov 15, 2012 | 27.21 | 27.68 | 27.07 | 27.22 | 51,303,680 | +0.15(+0.54%) |
Nov 14, 2012 | 28.06 | 28.19 | 26.98 | 27.08 | 64,489,720 | -0.88(-3.15%) |
Nov 13, 2012 | 27.84 | 28.43 | 27.78 | 27.96 | 33,600,192 | -0.20(-0.71%) |
Nov 12, 2012 | 27.93 | 28.41 | 27.80 | 28.16 | 31,478,464 | +0.38(+1.36%) |
Nov 09, 2012 | 27.51 | 28.24 | 27.37 | 27.78 | 48,763,448 | -0.05(-0.19%) |
Nov 08, 2012 | 28.19 | 28.34 | 27.79 | 27.83 | 52,138,872 | -0.04(-0.14%) |
Nov 07, 2012 | 29.09 | 29.22 | 27.83 | 27.87 | 88,252,712 | -1.87(-6.29%) |
Nov 06, 2012 | 28.98 | 29.77 | 28.85 | 29.74 | 51,447,072 | +0.89(+3.08%) |
Nov 05, 2012 | 28.84 | 29.06 | 28.57 | 28.85 | 33,345,136 | -0.22(-0.74%) |
Nov 02, 2012 | 29.46 | 29.50 | 29.00 | 29.07 | 31,728,590 | -0.27(-0.92%) |