Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 34.11 | 34.47 | 33.89 | 34.15 | 5,079,722 | -0.20(-0.57%) |
Jan 30, 2013 | 34.10 | 34.78 | 34.06 | 34.35 | 5,160,535 | +0.21(+0.62%) |
Jan 29, 2013 | 34.00 | 34.24 | 33.99 | 34.14 | 3,202,743 | +0.13(+0.39%) |
Jan 28, 2013 | 34.37 | 34.37 | 33.80 | 34.00 | 5,181,977 | -0.31(-0.91%) |
Jan 25, 2013 | 34.27 | 34.50 | 33.79 | 34.31 | 7,126,864 | +0.57(+1.68%) |
Jan 24, 2013 | 33.41 | 33.98 | 33.35 | 33.75 | 7,869,770 | +0.40(+1.20%) |
Jan 23, 2013 | 33.33 | 33.57 | 33.22 | 33.35 | 5,246,871 | +0.01(+0.04%) |
Jan 22, 2013 | 32.80 | 33.44 | 32.72 | 33.33 | 7,178,598 | +0.69(+2.11%) |
Jan 18, 2013 | 32.56 | 32.87 | 32.24 | 32.64 | 6,194,474 | +0.25(+0.76%) |
Jan 17, 2013 | 32.62 | 32.62 | 32.31 | 32.39 | 4,502,750 | -0.07(-0.21%) |
Jan 16, 2013 | 32.24 | 32.67 | 32.09 | 32.46 | 4,315,207 | +0.13(+0.39%) |
Jan 15, 2013 | 32.57 | 32.61 | 32.19 | 32.34 | 5,073,662 | -0.25(-0.77%) |
Jan 14, 2013 | 32.52 | 32.71 | 32.34 | 32.59 | 4,829,606 | +0.08(+0.24%) |
Jan 11, 2013 | 32.43 | 32.75 | 32.15 | 32.51 | 13,266,725 | +0.10(+0.32%) |
Jan 10, 2013 | 32.19 | 32.52 | 31.77 | 32.41 | 13,378,187 | +0.48(+1.50%) |
Jan 09, 2013 | 30.85 | 32.16 | 30.85 | 31.93 | 11,041,012 | +1.08(+3.50%) |
Jan 08, 2013 | 31.21 | 31.21 | 30.73 | 30.85 | 6,794,941 | -0.46(-1.47%) |
Jan 07, 2013 | 31.30 | 31.40 | 30.83 | 31.31 | 4,836,860 | -0.12(-0.37%) |
Jan 04, 2013 | 30.91 | 31.56 | 30.91 | 31.42 | 6,085,281 | +0.69(+2.24%) |
Jan 03, 2013 | 30.85 | 31.19 | 30.62 | 30.73 | 5,402,578 | -0.15(-0.47%) |
Jan 02, 2013 | 30.86 | 30.89 | 30.55 | 30.88 | 6,775,963 | +0.61(+2.01%) |
Dec 31, 2012 | 29.63 | 30.40 | 29.58 | 30.27 | 5,542,394 | +0.52(+1.76%) |
Dec 28, 2012 | 29.79 | 30.02 | 29.69 | 29.75 | 3,082,892 | -0.26(-0.88%) |
Dec 27, 2012 | 30.18 | 30.34 | 29.65 | 30.01 | 4,325,743 | -0.11(-0.38%) |
Dec 26, 2012 | 30.08 | 30.38 | 29.92 | 30.13 | 2,397,982 | +0.14(+0.48%) |
Dec 24, 2012 | 29.74 | 30.08 | 29.56 | 29.98 | 2,299,687 | +0.21(+0.71%) |
Dec 21, 2012 | 29.88 | 30.24 | 29.74 | 29.77 | 7,436,680 | -0.67(-2.19%) |
Dec 20, 2012 | 30.55 | 30.59 | 29.90 | 30.44 | 7,006,550 | -0.21(-0.67%) |
Dec 19, 2012 | 30.66 | 31.05 | 30.63 | 30.65 | 4,861,308 | +0.03(+0.09%) |
Dec 18, 2012 | 30.68 | 30.90 | 30.26 | 30.62 | 7,094,584 | +0.03(+0.11%) |
Dec 17, 2012 | 30.80 | 30.81 | 30.09 | 30.59 | 7,292,624 | -0.11(-0.35%) |
Dec 14, 2012 | 29.96 | 30.84 | 29.96 | 30.69 | 5,794,523 | +0.52(+1.72%) |
Dec 13, 2012 | 31.19 | 31.28 | 29.98 | 30.18 | 11,648,251 | -1.07(-3.42%) |
Dec 12, 2012 | 32.17 | 32.31 | 31.11 | 31.25 | 48,372,364 | -1.12(-3.47%) |
Dec 11, 2012 | 31.96 | 32.56 | 31.87 | 32.37 | 26,196,104 | +0.53(+1.65%) |
Dec 10, 2012 | 31.62 | 31.95 | 31.57 | 31.84 | 16,475,327 | +0.17(+0.55%) |
Dec 04, 2012 | 31.13 | 31.77 | 31.08 | 31.67 | 6,788,586 | -0.23(-0.71%) |
Nov 30, 2012 | 31.80 | 31.97 | 31.61 | 31.89 | 6,213,433 | +0.11(+0.34%) |
Nov 29, 2012 | 31.31 | 32.00 | 31.29 | 31.78 | 8,134,959 | +0.71(+2.28%) |
Nov 28, 2012 | 30.70 | 31.13 | 30.43 | 31.07 | 4,650,780 | +0.04(+0.12%) |
Nov 27, 2012 | 31.09 | 31.35 | 30.96 | 31.04 | 4,496,737 | -0.01(-0.04%) |
Nov 26, 2012 | 31.25 | 31.26 | 30.56 | 31.05 | 3,952,360 | -0.26(-0.83%) |
Nov 23, 2012 | 31.11 | 31.32 | 31.03 | 31.31 | 2,651,984 | +0.43(+1.38%) |
Nov 21, 2012 | 30.50 | 30.94 | 30.43 | 30.88 | 4,149,950 | +0.21(+0.69%) |
Nov 20, 2012 | 30.22 | 30.88 | 30.07 | 30.67 | 5,740,903 | +0.32(+1.07%) |
Nov 19, 2012 | 29.65 | 30.38 | 29.45 | 30.35 | 7,435,036 | +1.20(+4.13%) |
Nov 16, 2012 | 29.20 | 29.43 | 28.96 | 29.14 | 6,761,843 | +0.12(+0.40%) |
Nov 15, 2012 | 29.19 | 29.55 | 28.77 | 29.03 | 6,907,282 | -0.07(-0.23%) |
Nov 14, 2012 | 29.05 | 29.75 | 29.00 | 29.09 | 5,712,193 | -0.24(-0.83%) |
Nov 13, 2012 | 29.18 | 29.73 | 29.08 | 29.34 | 6,614,502 | +0.01(+0.04%) |
Nov 12, 2012 | 29.28 | 29.55 | 29.08 | 29.33 | 4,789,106 | +0.17(+0.59%) |
Nov 09, 2012 | 28.84 | 29.69 | 28.67 | 29.15 | 5,899,526 | +0.04(+0.15%) |
Nov 08, 2012 | 30.12 | 30.14 | 28.54 | 29.11 | 10,949,565 | -0.93(-3.09%) |
Nov 07, 2012 | 30.17 | 30.34 | 29.76 | 30.04 | 6,488,699 | -0.65(-2.10%) |
Nov 06, 2012 | 30.63 | 31.05 | 30.49 | 30.68 | 9,124,593 | +0.13(+0.41%) |
Nov 05, 2012 | 29.46 | 30.71 | 29.46 | 30.56 | 8,391,306 | +0.96(+3.24%) |
Nov 02, 2012 | 30.63 | 31.27 | 29.53 | 29.60 | 15,393,540 | -1.76(-5.62%) |