Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 33.14 | 33.89 | 33.02 | 33.68 | 18,043,006 | +0.40(+1.19%) |
Jan 30, 2013 | 33.78 | 33.87 | 33.14 | 33.29 | 18,758,636 | -0.56(-1.66%) |
Jan 29, 2013 | 33.36 | 34.00 | 33.28 | 33.85 | 18,091,580 | +0.50(+1.49%) |
Jan 28, 2013 | 33.24 | 33.66 | 33.02 | 33.35 | 16,815,828 | +0.46(+1.41%) |
Jan 25, 2013 | 32.75 | 33.35 | 32.56 | 32.89 | 39,406,536 | +1.58(+5.05%) |
Jan 24, 2013 | 31.29 | 31.73 | 31.01 | 31.31 | 13,300,281 | +0.02(+0.05%) |
Jan 23, 2013 | 31.20 | 31.58 | 30.88 | 31.29 | 11,183,783 | -0.12(-0.37%) |
Jan 22, 2013 | 31.08 | 31.63 | 31.02 | 31.41 | 16,682,077 | +0.36(+1.15%) |
Jan 18, 2013 | 30.27 | 31.10 | 30.19 | 31.05 | 20,911,022 | +0.99(+3.31%) |
Jan 17, 2013 | 30.13 | 30.16 | 29.70 | 30.06 | 13,149,169 | +0.03(+0.11%) |
Jan 16, 2013 | 29.87 | 30.16 | 29.83 | 30.02 | 6,448,150 | +0.07(+0.22%) |
Jan 15, 2013 | 29.68 | 30.06 | 29.63 | 29.96 | 8,155,906 | +0.22(+0.75%) |
Jan 14, 2013 | 30.30 | 30.56 | 29.57 | 29.73 | 12,446,677 | -0.59(-1.94%) |
Jan 11, 2013 | 30.50 | 30.60 | 30.01 | 30.32 | 10,064,874 | -0.23(-0.76%) |
Jan 10, 2013 | 30.35 | 30.60 | 30.16 | 30.55 | 12,019,690 | +0.35(+1.15%) |
Jan 09, 2013 | 30.01 | 30.30 | 29.87 | 30.21 | 10,119,923 | +0.24(+0.80%) |
Jan 08, 2013 | 30.05 | 30.28 | 29.57 | 29.97 | 14,536,032 | -0.38(-1.26%) |
Jan 07, 2013 | 30.14 | 30.54 | 30.06 | 30.35 | 9,271,003 | +0.00(+0.00%) |
Jan 04, 2013 | 30.13 | 30.46 | 30.03 | 30.35 | 9,846,915 | +0.28(+0.94%) |
Jan 03, 2013 | 29.54 | 30.41 | 29.37 | 30.06 | 20,098,060 | +0.50(+1.68%) |
Jan 02, 2013 | 29.26 | 29.58 | 29.04 | 29.57 | 12,355,909 | +0.84(+2.94%) |
Dec 31, 2012 | 28.05 | 28.77 | 27.94 | 28.72 | 10,369,753 | +0.56(+2.00%) |
Dec 28, 2012 | 28.34 | 28.43 | 28.07 | 28.16 | 7,015,217 | -0.49(-1.71%) |
Dec 27, 2012 | 28.69 | 28.74 | 28.25 | 28.65 | 9,472,309 | -0.09(-0.32%) |
Dec 26, 2012 | 28.71 | 28.90 | 28.52 | 28.74 | 7,627,622 | +0.16(+0.55%) |
Dec 24, 2012 | 28.62 | 28.69 | 28.52 | 28.58 | 4,679,430 | -0.16(-0.55%) |
Dec 21, 2012 | 28.86 | 28.97 | 28.47 | 28.74 | 17,761,794 | -0.35(-1.20%) |
Dec 20, 2012 | 28.62 | 29.16 | 28.61 | 29.09 | 13,303,523 | +0.43(+1.50%) |
Dec 19, 2012 | 28.93 | 29.29 | 28.62 | 28.66 | 11,956,942 | -0.16(-0.55%) |
Dec 18, 2012 | 27.38 | 29.05 | 27.34 | 28.81 | 20,028,290 | +1.04(+3.76%) |
Dec 17, 2012 | 27.73 | 27.88 | 27.48 | 27.77 | 9,690,230 | +0.12(+0.45%) |
Dec 14, 2012 | 27.25 | 27.80 | 27.18 | 27.65 | 15,585,094 | -0.10(-0.36%) |
Dec 13, 2012 | 28.14 | 28.20 | 27.57 | 27.75 | 10,091,516 | -0.45(-1.59%) |
Dec 12, 2012 | 28.30 | 28.45 | 28.08 | 28.19 | 10,455,096 | +0.05(+0.18%) |
Dec 11, 2012 | 27.97 | 28.26 | 27.81 | 28.14 | 9,365,549 | +0.27(+0.98%) |
Dec 10, 2012 | 27.99 | 28.23 | 27.84 | 27.87 | 8,452,685 | -0.10(-0.36%) |
Dec 07, 2012 | 27.88 | 28.10 | 27.75 | 27.97 | 9,917,299 | +0.17(+0.60%) |
Dec 06, 2012 | 27.61 | 27.86 | 27.48 | 27.80 | 12,708,169 | +0.07(+0.24%) |
Dec 05, 2012 | 27.47 | 27.81 | 27.32 | 27.74 | 12,258,107 | +0.36(+1.33%) |
Dec 04, 2012 | 27.27 | 27.73 | 27.22 | 27.37 | 11,227,448 | -0.17(-0.60%) |
Nov 30, 2012 | 27.22 | 27.62 | 27.11 | 27.54 | 14,204,561 | +0.36(+1.31%) |
Nov 29, 2012 | 26.85 | 27.40 | 26.85 | 27.18 | 14,237,242 | +0.42(+1.57%) |
Nov 28, 2012 | 26.26 | 26.79 | 25.94 | 26.76 | 13,790,569 | +0.31(+1.16%) |
Nov 27, 2012 | 26.44 | 26.75 | 26.35 | 26.46 | 10,350,555 | +0.00(+0.02%) |
Nov 26, 2012 | 26.35 | 26.59 | 26.17 | 26.45 | 11,320,974 | -0.04(-0.14%) |
Nov 23, 2012 | 26.31 | 26.52 | 26.16 | 26.49 | 4,811,439 | +0.31(+1.20%) |
Nov 21, 2012 | 26.14 | 26.29 | 25.95 | 26.18 | 8,914,397 | -0.01(-0.03%) |
Nov 20, 2012 | 25.90 | 26.21 | 25.80 | 26.18 | 14,315,653 | +0.00(+0.00%) |
Nov 19, 2012 | 25.74 | 26.22 | 25.66 | 26.18 | 15,018,384 | +1.03(+4.10%) |
Nov 16, 2012 | 25.11 | 25.23 | 24.69 | 25.15 | 17,503,358 | +0.08(+0.33%) |
Nov 15, 2012 | 25.05 | 25.54 | 24.77 | 25.07 | 16,133,719 | +0.34(+1.37%) |
Nov 14, 2012 | 25.24 | 25.35 | 24.63 | 24.73 | 21,897,486 | -0.36(-1.45%) |
Nov 13, 2012 | 24.96 | 25.60 | 24.82 | 25.09 | 16,313,765 | -0.21(-0.85%) |
Nov 12, 2012 | 25.23 | 25.51 | 25.10 | 25.31 | 7,757,991 | +0.07(+0.29%) |
Nov 09, 2012 | 25.10 | 25.45 | 24.86 | 25.24 | 23,660,702 | +0.07(+0.26%) |
Nov 08, 2012 | 26.18 | 26.22 | 25.14 | 25.17 | 18,909,356 | -1.02(-3.88%) |
Nov 07, 2012 | 26.60 | 26.60 | 25.06 | 26.18 | 19,853,092 | -0.87(-3.21%) |
Nov 06, 2012 | 26.75 | 27.15 | 26.52 | 27.05 | 12,033,106 | +0.39(+1.46%) |
Nov 05, 2012 | 26.13 | 26.89 | 26.13 | 26.66 | 9,671,371 | +0.15(+0.56%) |
Nov 02, 2012 | 27.28 | 27.31 | 26.22 | 26.52 | 13,760,659 | -0.47(-1.74%) |