Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 33.14 | 33.88 | 33.01 | 33.68 | 18,046,770 | +0.40(+1.19%) |
Jan 30, 2013 | 33.78 | 33.86 | 33.13 | 33.28 | 18,762,548 | -0.56(-1.66%) |
Jan 29, 2013 | 33.35 | 33.99 | 33.27 | 33.84 | 18,095,354 | +0.50(+1.49%) |
Jan 28, 2013 | 33.24 | 33.65 | 33.01 | 33.34 | 16,819,336 | +0.46(+1.41%) |
Jan 25, 2013 | 32.74 | 33.34 | 32.55 | 32.88 | 39,414,752 | +1.58(+5.05%) |
Jan 24, 2013 | 31.28 | 31.73 | 31.00 | 31.30 | 13,303,055 | +0.02(+0.05%) |
Jan 23, 2013 | 31.19 | 31.57 | 30.87 | 31.28 | 11,186,116 | -0.12(-0.37%) |
Jan 22, 2013 | 31.08 | 31.62 | 31.01 | 31.40 | 16,685,557 | +0.36(+1.15%) |
Jan 18, 2013 | 30.27 | 31.09 | 30.18 | 31.04 | 20,915,384 | +0.99(+3.31%) |
Jan 17, 2013 | 30.12 | 30.16 | 29.69 | 30.05 | 13,151,912 | +0.03(+0.11%) |
Jan 16, 2013 | 29.86 | 30.16 | 29.83 | 30.02 | 6,449,495 | +0.07(+0.22%) |
Jan 15, 2013 | 29.67 | 30.05 | 29.63 | 29.95 | 8,157,607 | +0.22(+0.75%) |
Jan 14, 2013 | 30.30 | 30.56 | 29.56 | 29.73 | 12,449,274 | -0.59(-1.94%) |
Jan 11, 2013 | 30.49 | 30.60 | 30.00 | 30.32 | 10,066,973 | -0.23(-0.76%) |
Jan 10, 2013 | 30.35 | 30.60 | 30.15 | 30.55 | 12,022,197 | +0.35(+1.15%) |
Jan 09, 2013 | 30.00 | 30.30 | 29.87 | 30.20 | 10,122,034 | +0.24(+0.80%) |
Jan 08, 2013 | 30.04 | 30.27 | 29.56 | 29.96 | 14,539,064 | -0.38(-1.26%) |
Jan 07, 2013 | 30.13 | 30.54 | 30.05 | 30.34 | 9,272,937 | +0.00(+0.00%) |
Jan 04, 2013 | 30.12 | 30.46 | 30.03 | 30.34 | 9,848,969 | +0.28(+0.94%) |
Jan 03, 2013 | 29.54 | 30.41 | 29.36 | 30.06 | 20,102,252 | +0.50(+1.68%) |
Jan 02, 2013 | 29.26 | 29.58 | 29.03 | 29.56 | 12,358,487 | +0.84(+2.94%) |
Dec 31, 2012 | 28.05 | 28.77 | 27.93 | 28.72 | 10,371,916 | +0.56(+2.00%) |
Dec 28, 2012 | 28.34 | 28.43 | 28.06 | 28.15 | 7,016,681 | -0.49(-1.71%) |
Dec 27, 2012 | 28.68 | 28.73 | 28.25 | 28.64 | 9,474,285 | -0.09(-0.32%) |
Dec 26, 2012 | 28.70 | 28.89 | 28.52 | 28.73 | 7,629,213 | +0.16(+0.55%) |
Dec 24, 2012 | 28.62 | 28.69 | 28.52 | 28.58 | 4,680,406 | -0.16(-0.55%) |
Dec 21, 2012 | 28.86 | 28.97 | 28.46 | 28.73 | 17,765,498 | -0.35(-1.20%) |
Dec 20, 2012 | 28.62 | 29.16 | 28.60 | 29.08 | 13,306,298 | +0.43(+1.50%) |
Dec 19, 2012 | 28.92 | 29.29 | 28.62 | 28.65 | 11,959,436 | -0.16(-0.55%) |
Dec 18, 2012 | 27.38 | 29.05 | 27.33 | 28.81 | 20,032,468 | +1.04(+3.76%) |
Dec 17, 2012 | 27.72 | 27.87 | 27.48 | 27.77 | 9,692,251 | +0.12(+0.45%) |
Dec 14, 2012 | 27.24 | 27.79 | 27.17 | 27.64 | 15,588,345 | -0.10(-0.36%) |
Dec 13, 2012 | 28.13 | 28.20 | 27.57 | 27.74 | 10,093,621 | -0.45(-1.59%) |
Dec 12, 2012 | 28.30 | 28.44 | 28.07 | 28.19 | 10,457,277 | +0.05(+0.18%) |
Dec 11, 2012 | 27.96 | 28.25 | 27.81 | 28.14 | 9,367,503 | +0.27(+0.98%) |
Dec 10, 2012 | 27.98 | 28.22 | 27.83 | 27.86 | 8,454,448 | -0.10(-0.36%) |
Dec 07, 2012 | 27.87 | 28.10 | 27.74 | 27.96 | 9,919,368 | +0.17(+0.60%) |
Dec 06, 2012 | 27.60 | 27.86 | 27.48 | 27.80 | 12,710,820 | +0.07(+0.24%) |
Dec 05, 2012 | 27.47 | 27.81 | 27.32 | 27.73 | 12,260,664 | +0.36(+1.33%) |
Dec 04, 2012 | 27.27 | 27.72 | 27.22 | 27.37 | 11,229,790 | -0.17(-0.60%) |
Nov 30, 2012 | 27.21 | 27.61 | 27.10 | 27.53 | 14,207,524 | +0.36(+1.31%) |
Nov 29, 2012 | 26.85 | 27.39 | 26.85 | 27.18 | 14,240,212 | +0.42(+1.57%) |
Nov 28, 2012 | 26.25 | 26.78 | 25.93 | 26.76 | 13,793,446 | +0.31(+1.15%) |
Nov 27, 2012 | 26.44 | 26.75 | 26.34 | 26.45 | 10,352,715 | +0.00(+0.02%) |
Nov 26, 2012 | 26.34 | 26.58 | 26.16 | 26.45 | 11,323,336 | -0.04(-0.14%) |
Nov 23, 2012 | 26.30 | 26.52 | 26.16 | 26.48 | 4,812,443 | +0.31(+1.20%) |
Nov 21, 2012 | 26.14 | 26.29 | 25.94 | 26.17 | 8,916,257 | -0.01(-0.03%) |
Nov 20, 2012 | 25.89 | 26.20 | 25.79 | 26.18 | 14,318,640 | +0.00(+0.00%) |
Nov 19, 2012 | 25.73 | 26.21 | 25.65 | 26.18 | 15,021,518 | +1.03(+4.10%) |
Nov 16, 2012 | 25.11 | 25.22 | 24.69 | 25.15 | 17,507,010 | +0.08(+0.33%) |
Nov 15, 2012 | 25.05 | 25.54 | 24.77 | 25.07 | 16,137,085 | +0.34(+1.37%) |
Nov 14, 2012 | 25.24 | 25.35 | 24.63 | 24.73 | 21,902,054 | -0.36(-1.45%) |
Nov 13, 2012 | 24.96 | 25.60 | 24.82 | 25.09 | 16,317,169 | -0.21(-0.85%) |
Nov 12, 2012 | 25.22 | 25.50 | 25.10 | 25.30 | 7,759,609 | +0.07(+0.29%) |
Nov 09, 2012 | 25.10 | 25.44 | 24.85 | 25.23 | 23,665,640 | +0.07(+0.26%) |
Nov 08, 2012 | 26.18 | 26.21 | 25.13 | 25.16 | 18,913,300 | -1.02(-3.88%) |
Nov 07, 2012 | 26.59 | 26.59 | 25.06 | 26.18 | 19,857,234 | -0.87(-3.20%) |
Nov 06, 2012 | 26.75 | 27.15 | 26.52 | 27.05 | 12,035,617 | +0.39(+1.46%) |
Nov 05, 2012 | 26.12 | 26.88 | 26.12 | 26.66 | 9,673,389 | +0.15(+0.56%) |
Nov 02, 2012 | 27.28 | 27.30 | 26.21 | 26.51 | 13,763,530 | -0.47(-1.74%) |