Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 34.32 | 34.32 | 34.00 | 34.03 | 976,543 | -0.31(-0.91%) |
Jan 30, 2013 | 34.64 | 34.64 | 34.28 | 34.34 | 924,525 | -0.32(-0.92%) |
Jan 29, 2013 | 34.62 | 34.68 | 34.56 | 34.66 | 1,033,138 | +0.03(+0.09%) |
Jan 28, 2013 | 34.64 | 34.68 | 34.45 | 34.63 | 608,805 | +0.05(+0.16%) |
Jan 25, 2013 | 34.39 | 34.58 | 34.37 | 34.58 | 1,248,124 | +0.26(+0.75%) |
Jan 24, 2013 | 34.40 | 34.42 | 34.22 | 34.32 | 419,946 | +0.02(+0.05%) |
Jan 23, 2013 | 34.30 | 34.33 | 34.17 | 34.31 | 509,206 | +0.02(+0.05%) |
Jan 22, 2013 | 34.07 | 34.29 | 34.07 | 34.29 | 599,113 | +0.16(+0.48%) |
Jan 18, 2013 | 34.00 | 34.14 | 33.90 | 34.12 | 556,193 | +0.18(+0.53%) |
Jan 17, 2013 | 33.97 | 34.00 | 33.92 | 33.94 | 613,679 | +0.08(+0.24%) |
Jan 16, 2013 | 33.88 | 33.90 | 33.76 | 33.86 | 1,340,283 | -0.08(-0.25%) |
Jan 15, 2013 | 33.69 | 33.99 | 33.66 | 33.95 | 660,013 | +0.18(+0.54%) |
Jan 14, 2013 | 33.68 | 33.77 | 33.68 | 33.77 | 368,759 | +0.08(+0.25%) |
Jan 11, 2013 | 33.69 | 33.78 | 33.56 | 33.68 | 512,409 | -0.03(-0.07%) |
Jan 10, 2013 | 33.69 | 33.80 | 33.56 | 33.71 | 655,312 | +0.05(+0.14%) |
Jan 09, 2013 | 33.61 | 33.69 | 33.53 | 33.66 | 892,772 | +0.11(+0.34%) |
Jan 08, 2013 | 33.60 | 33.69 | 33.45 | 33.55 | 600,943 | -0.06(-0.19%) |
Jan 07, 2013 | 33.48 | 33.64 | 33.45 | 33.61 | 420,893 | +0.05(+0.14%) |
Jan 04, 2013 | 33.48 | 33.58 | 33.36 | 33.56 | 869,936 | +0.14(+0.42%) |
Jan 03, 2013 | 33.40 | 33.56 | 33.34 | 33.42 | 1,340,958 | -0.02(-0.06%) |
Jan 02, 2013 | 33.47 | 33.53 | 33.21 | 33.45 | 1,547,562 | +0.37(+1.11%) |
Dec 31, 2012 | 32.71 | 33.08 | 32.62 | 33.08 | 1,253,858 | +0.36(+1.11%) |
Dec 28, 2012 | 32.87 | 33.04 | 32.70 | 32.72 | 983,730 | -0.24(-0.74%) |
Dec 27, 2012 | 32.86 | 33.01 | 32.59 | 32.96 | 528,773 | +0.15(+0.46%) |
Dec 26, 2012 | 33.04 | 33.04 | 32.73 | 32.81 | 574,520 | -0.21(-0.64%) |
Dec 24, 2012 | 32.94 | 33.11 | 32.81 | 33.02 | 361,779 | +0.08(+0.26%) |
Dec 21, 2012 | 32.68 | 33.09 | 32.68 | 32.94 | 1,819,021 | -0.11(-0.32%) |
Dec 20, 2012 | 32.62 | 33.05 | 32.57 | 33.04 | 910,294 | +0.45(+1.40%) |
Dec 19, 2012 | 32.80 | 32.80 | 32.57 | 32.59 | 699,561 | -0.09(-0.28%) |
Dec 18, 2012 | 32.36 | 32.68 | 32.34 | 32.68 | 526,862 | +0.33(+1.03%) |
Dec 17, 2012 | 32.19 | 32.37 | 32.16 | 32.34 | 638,146 | +0.18(+0.55%) |
Dec 14, 2012 | 32.19 | 32.26 | 32.09 | 32.17 | 928,705 | -0.00(-0.01%) |
Dec 13, 2012 | 32.37 | 32.42 | 32.07 | 32.17 | 1,410,941 | -0.28(-0.85%) |
Dec 12, 2012 | 32.53 | 32.54 | 32.26 | 32.45 | 650,471 | -0.05(-0.14%) |
Dec 11, 2012 | 32.55 | 32.59 | 32.42 | 32.49 | 839,850 | +0.07(+0.22%) |
Dec 10, 2012 | 32.43 | 32.57 | 32.36 | 32.42 | 1,062,686 | -0.01(-0.03%) |
Dec 07, 2012 | 32.42 | 32.44 | 32.30 | 32.43 | 2,313,076 | +0.11(+0.34%) |
Dec 06, 2012 | 31.93 | 32.33 | 31.93 | 32.32 | 952,403 | +0.36(+1.14%) |
Dec 05, 2012 | 32.04 | 32.13 | 31.87 | 31.96 | 1,506,603 | -0.14(-0.43%) |
Dec 04, 2012 | 31.94 | 32.26 | 31.94 | 32.10 | 1,336,482 | +0.20(+0.62%) |
Nov 30, 2012 | 31.84 | 32.07 | 31.82 | 31.90 | 1,566,828 | +0.08(+0.26%) |
Nov 29, 2012 | 31.85 | 31.90 | 31.57 | 31.82 | 1,167,401 | +0.12(+0.37%) |
Nov 28, 2012 | 31.69 | 31.76 | 31.43 | 31.70 | 1,490,080 | -0.07(-0.21%) |
Nov 27, 2012 | 31.71 | 32.07 | 31.46 | 31.77 | 1,627,032 | -0.22(-0.68%) |
Nov 26, 2012 | 31.85 | 32.21 | 31.73 | 31.98 | 1,153,472 | +0.02(+0.07%) |
Nov 23, 2012 | 31.81 | 31.96 | 31.72 | 31.96 | 142,127 | +0.28(+0.87%) |
Nov 21, 2012 | 31.78 | 31.85 | 31.53 | 31.69 | 504,872 | -0.05(-0.17%) |
Nov 20, 2012 | 31.61 | 31.75 | 31.41 | 31.74 | 1,550,389 | +0.15(+0.46%) |
Nov 19, 2012 | 31.53 | 31.70 | 31.41 | 31.60 | 1,164,343 | +0.37(+1.19%) |
Nov 16, 2012 | 31.02 | 31.25 | 30.88 | 31.22 | 1,077,291 | +0.22(+0.70%) |
Nov 15, 2012 | 31.14 | 31.34 | 30.86 | 31.01 | 879,926 | -0.14(-0.44%) |
Nov 14, 2012 | 31.81 | 31.81 | 31.07 | 31.14 | 1,668,026 | -0.60(-1.88%) |
Nov 13, 2012 | 31.58 | 31.91 | 31.39 | 31.74 | 1,027,290 | +0.01(+0.04%) |
Nov 12, 2012 | 31.86 | 31.86 | 31.62 | 31.73 | 560,660 | -0.08(-0.25%) |
Nov 09, 2012 | 31.80 | 32.08 | 31.68 | 31.81 | 588,462 | -0.05(-0.17%) |
Nov 08, 2012 | 32.26 | 32.26 | 31.85 | 31.86 | 1,472,007 | -0.40(-1.24%) |
Nov 07, 2012 | 32.18 | 32.42 | 32.10 | 32.26 | 1,218,120 | -0.10(-0.32%) |
Nov 06, 2012 | 32.31 | 32.43 | 32.13 | 32.37 | 563,371 | +0.17(+0.52%) |
Nov 05, 2012 | 32.43 | 32.46 | 32.02 | 32.20 | 420,729 | -0.28(-0.85%) |
Nov 02, 2012 | 32.38 | 32.71 | 32.36 | 32.48 | 867,553 | +0.25(+0.79%) |