Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 34.63 | 34.76 | 34.33 | 34.41 | 4,163,280 | -0.24(-0.70%) |
Jan 30, 2013 | 34.34 | 34.88 | 34.19 | 34.65 | 4,681,881 | +0.31(+0.89%) |
Jan 29, 2013 | 34.10 | 34.39 | 34.01 | 34.34 | 3,348,892 | +0.23(+0.67%) |
Jan 28, 2013 | 34.46 | 34.46 | 34.05 | 34.12 | 3,226,045 | -0.30(-0.87%) |
Jan 25, 2013 | 34.22 | 34.48 | 34.15 | 34.41 | 2,903,975 | +0.27(+0.78%) |
Jan 24, 2013 | 34.38 | 34.48 | 34.11 | 34.15 | 4,860,147 | -0.20(-0.59%) |
Jan 23, 2013 | 34.54 | 34.64 | 34.26 | 34.35 | 4,579,564 | -0.29(-0.84%) |
Jan 22, 2013 | 34.04 | 34.68 | 34.04 | 34.64 | 4,986,095 | +0.78(+2.29%) |
Jan 18, 2013 | 33.83 | 33.89 | 33.61 | 33.86 | 4,264,000 | +0.09(+0.28%) |
Jan 17, 2013 | 33.59 | 33.96 | 33.48 | 33.77 | 4,517,371 | +0.24(+0.72%) |
Jan 16, 2013 | 33.55 | 33.84 | 33.46 | 33.53 | 2,877,769 | -0.10(-0.30%) |
Jan 15, 2013 | 33.36 | 33.70 | 33.36 | 33.63 | 2,052,153 | -0.02(-0.05%) |
Jan 14, 2013 | 33.65 | 33.68 | 33.39 | 33.64 | 2,599,710 | -0.02(-0.07%) |
Jan 11, 2013 | 33.50 | 33.70 | 33.27 | 33.67 | 3,256,454 | +0.30(+0.89%) |
Jan 10, 2013 | 33.30 | 33.43 | 33.22 | 33.37 | 3,960,808 | +0.27(+0.83%) |
Jan 09, 2013 | 32.79 | 33.25 | 32.76 | 33.10 | 3,914,321 | +0.31(+0.96%) |
Jan 08, 2013 | 32.62 | 32.78 | 32.50 | 32.78 | 3,072,674 | +0.07(+0.22%) |
Jan 07, 2013 | 32.97 | 32.99 | 32.51 | 32.71 | 2,871,684 | -0.36(-1.09%) |
Jan 04, 2013 | 32.59 | 33.20 | 32.48 | 33.07 | 3,852,398 | +0.49(+1.49%) |
Jan 03, 2013 | 32.29 | 32.63 | 32.09 | 32.59 | 3,565,735 | +0.33(+1.02%) |
Jan 02, 2013 | 32.06 | 32.27 | 31.46 | 32.26 | 4,052,579 | +0.80(+2.54%) |
Dec 31, 2012 | 31.13 | 31.50 | 30.99 | 31.46 | 3,643,013 | +0.22(+0.70%) |
Dec 28, 2012 | 31.22 | 31.58 | 31.11 | 31.24 | 2,605,416 | -0.21(-0.67%) |
Dec 27, 2012 | 31.60 | 31.70 | 31.11 | 31.45 | 2,626,934 | -0.11(-0.35%) |
Dec 26, 2012 | 31.69 | 31.76 | 31.46 | 31.56 | 2,218,697 | -0.05(-0.15%) |
Dec 24, 2012 | 31.53 | 31.69 | 31.40 | 31.61 | 1,522,144 | +0.02(+0.05%) |
Dec 21, 2012 | 31.93 | 32.04 | 31.54 | 31.59 | 8,719,064 | -0.63(-1.97%) |
Dec 20, 2012 | 31.98 | 32.24 | 31.85 | 32.23 | 3,939,465 | +0.24(+0.76%) |
Dec 19, 2012 | 32.44 | 32.59 | 31.84 | 31.98 | 6,095,304 | -0.42(-1.31%) |
Dec 18, 2012 | 32.07 | 32.85 | 32.01 | 32.41 | 6,847,283 | +0.44(+1.37%) |
Dec 17, 2012 | 31.65 | 32.12 | 31.59 | 31.97 | 3,918,193 | +0.48(+1.52%) |
Dec 14, 2012 | 31.95 | 32.02 | 31.43 | 31.49 | 4,944,511 | -0.52(-1.64%) |
Dec 13, 2012 | 32.26 | 32.47 | 31.92 | 32.01 | 2,320,532 | -0.24(-0.75%) |
Dec 12, 2012 | 32.36 | 32.59 | 32.20 | 32.26 | 3,121,459 | +0.05(+0.17%) |
Dec 11, 2012 | 32.54 | 32.57 | 32.08 | 32.20 | 4,896,766 | -0.24(-0.75%) |
Dec 10, 2012 | 32.45 | 32.64 | 32.29 | 32.45 | 2,683,938 | -0.06(-0.19%) |
Dec 07, 2012 | 32.42 | 32.52 | 32.28 | 32.51 | 3,077,443 | +0.23(+0.70%) |
Dec 06, 2012 | 32.33 | 32.37 | 31.93 | 32.28 | 4,040,733 | -0.09(-0.27%) |
Dec 05, 2012 | 31.83 | 32.59 | 31.80 | 32.37 | 6,001,001 | +0.56(+1.77%) |
Dec 04, 2012 | 31.68 | 31.95 | 31.61 | 31.80 | 3,384,620 | +0.08(+0.25%) |
Nov 30, 2012 | 31.92 | 31.92 | 31.58 | 31.72 | 4,159,185 | -0.13(-0.39%) |
Nov 29, 2012 | 31.94 | 32.11 | 31.79 | 31.85 | 3,705,394 | +0.01(+0.02%) |
Nov 28, 2012 | 31.47 | 31.90 | 31.44 | 31.84 | 6,363,177 | +0.34(+1.07%) |
Nov 27, 2012 | 31.43 | 31.82 | 31.34 | 31.51 | 5,277,858 | -0.02(-0.07%) |
Nov 26, 2012 | 31.56 | 31.61 | 31.24 | 31.53 | 3,217,308 | -0.23(-0.71%) |
Nov 23, 2012 | 31.30 | 31.77 | 31.26 | 31.75 | 2,005,606 | +0.61(+1.95%) |
Nov 21, 2012 | 31.30 | 31.36 | 30.94 | 31.15 | 3,054,810 | -0.09(-0.30%) |
Nov 20, 2012 | 30.90 | 31.27 | 30.80 | 31.24 | 6,389,258 | +0.31(+1.01%) |
Nov 19, 2012 | 30.55 | 31.08 | 30.48 | 30.93 | 7,477,726 | +0.59(+1.95%) |
Nov 16, 2012 | 29.97 | 30.39 | 29.63 | 30.34 | 6,812,818 | +0.50(+1.67%) |
Nov 15, 2012 | 29.90 | 30.06 | 29.65 | 29.84 | 4,099,551 | -0.05(-0.16%) |
Nov 14, 2012 | 29.82 | 30.86 | 29.71 | 29.88 | 6,190,091 | +0.19(+0.66%) |
Nov 13, 2012 | 29.81 | 30.27 | 29.67 | 29.69 | 5,530,800 | -0.36(-1.19%) |
Nov 12, 2012 | 30.20 | 30.20 | 29.80 | 30.05 | 3,099,995 | -0.14(-0.46%) |
Nov 09, 2012 | 30.07 | 30.45 | 29.74 | 30.19 | 5,293,418 | +0.04(+0.13%) |
Nov 08, 2012 | 30.09 | 30.47 | 30.02 | 30.15 | 6,176,145 | +0.01(+0.03%) |
Nov 07, 2012 | 30.37 | 30.38 | 29.92 | 30.14 | 7,223,212 | -0.45(-1.48%) |
Nov 06, 2012 | 30.20 | 30.72 | 30.20 | 30.59 | 5,380,899 | +0.44(+1.47%) |
Nov 05, 2012 | 29.82 | 30.22 | 29.70 | 30.15 | 5,145,460 | +0.09(+0.31%) |
Nov 02, 2012 | 30.61 | 30.61 | 29.56 | 30.06 | 12,655,228 | -0.38(-1.25%) |