Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 29.89 | 30.03 | 29.76 | 29.76 | 21,132,034 | -0.17(-0.57%) |
Jan 30, 2013 | 30.04 | 30.12 | 29.91 | 29.93 | 18,416,082 | -0.11(-0.37%) |
Jan 29, 2013 | 29.72 | 30.10 | 29.58 | 30.04 | 22,845,012 | +0.50(+1.70%) |
Jan 28, 2013 | 29.82 | 29.91 | 29.54 | 29.54 | 17,220,578 | -0.36(-1.22%) |
Jan 25, 2013 | 29.67 | 29.91 | 29.40 | 29.91 | 19,137,820 | +0.32(+1.07%) |
Jan 24, 2013 | 29.55 | 29.73 | 29.54 | 29.59 | 18,159,912 | +0.12(+0.42%) |
Jan 23, 2013 | 29.59 | 29.64 | 29.28 | 29.47 | 20,598,346 | -0.26(-0.88%) |
Jan 22, 2013 | 29.43 | 29.74 | 29.32 | 29.73 | 17,776,974 | +0.15(+0.51%) |
Jan 18, 2013 | 29.51 | 29.58 | 29.35 | 29.58 | 23,884,830 | +0.16(+0.54%) |
Jan 17, 2013 | 29.46 | 29.49 | 29.27 | 29.42 | 22,542,250 | +0.14(+0.49%) |
Jan 16, 2013 | 29.51 | 29.61 | 29.25 | 29.27 | 17,309,272 | -0.23(-0.77%) |
Jan 15, 2013 | 29.85 | 29.96 | 29.46 | 29.50 | 17,259,240 | -0.32(-1.08%) |
Jan 14, 2013 | 29.80 | 29.98 | 29.62 | 29.82 | 16,155,580 | +0.08(+0.25%) |
Jan 11, 2013 | 29.39 | 29.82 | 29.39 | 29.75 | 17,642,132 | +0.31(+1.05%) |
Jan 10, 2013 | 29.50 | 29.69 | 29.42 | 29.44 | 18,850,110 | +0.13(+0.45%) |
Jan 09, 2013 | 29.17 | 29.35 | 29.04 | 29.31 | 14,638,321 | +0.28(+0.97%) |
Jan 08, 2013 | 29.07 | 29.38 | 29.03 | 29.03 | 21,437,910 | +0.04(+0.14%) |
Jan 07, 2013 | 28.93 | 29.03 | 28.80 | 28.98 | 16,719,365 | +0.10(+0.36%) |
Jan 04, 2013 | 29.22 | 29.25 | 28.78 | 28.88 | 22,425,586 | -0.25(-0.85%) |
Jan 03, 2013 | 28.83 | 29.20 | 28.29 | 29.13 | 34,213,068 | +0.68(+2.39%) |
Jan 02, 2013 | 28.50 | 28.52 | 28.17 | 28.45 | 23,188,408 | +0.28(+0.98%) |
Dec 31, 2012 | 27.72 | 28.17 | 27.54 | 28.17 | 20,775,688 | +0.21(+0.74%) |
Dec 28, 2012 | 28.21 | 28.33 | 27.96 | 27.97 | 16,460,624 | -0.39(-1.36%) |
Dec 27, 2012 | 28.36 | 28.50 | 28.08 | 28.35 | 16,568,968 | -0.10(-0.34%) |
Dec 26, 2012 | 28.52 | 28.61 | 28.36 | 28.45 | 10,360,733 | -0.06(-0.19%) |
Dec 24, 2012 | 28.51 | 28.73 | 28.43 | 28.50 | 9,420,767 | -0.07(-0.24%) |
Dec 21, 2012 | 29.19 | 29.22 | 28.52 | 28.57 | 41,739,136 | -0.44(-1.52%) |
Dec 20, 2012 | 29.21 | 29.44 | 28.90 | 29.01 | 48,836,036 | -1.03(-3.44%) |
Dec 19, 2012 | 30.38 | 30.59 | 30.01 | 30.04 | 16,992,546 | -0.40(-1.31%) |
Dec 18, 2012 | 30.00 | 30.55 | 29.84 | 30.44 | 20,455,336 | +0.42(+1.40%) |
Dec 17, 2012 | 30.02 | 30.17 | 29.94 | 30.02 | 19,299,026 | +0.06(+0.21%) |
Dec 14, 2012 | 30.21 | 30.25 | 29.87 | 29.96 | 19,162,166 | -0.28(-0.93%) |
Dec 13, 2012 | 30.92 | 30.92 | 30.21 | 30.24 | 19,973,690 | -0.90(-2.89%) |
Dec 12, 2012 | 31.11 | 31.30 | 30.98 | 31.14 | 16,348,603 | +0.05(+0.16%) |
Dec 11, 2012 | 30.73 | 31.16 | 30.62 | 31.10 | 19,741,202 | +0.49(+1.60%) |
Dec 10, 2012 | 30.59 | 30.85 | 30.57 | 30.61 | 13,583,979 | -0.10(-0.34%) |
Dec 07, 2012 | 30.64 | 30.72 | 30.39 | 30.71 | 11,436,309 | +0.08(+0.27%) |
Dec 06, 2012 | 30.59 | 30.68 | 30.54 | 30.63 | 12,813,029 | +0.08(+0.27%) |
Dec 05, 2012 | 30.50 | 30.80 | 30.44 | 30.55 | 16,924,758 | -0.01(-0.02%) |
Dec 04, 2012 | 30.54 | 30.81 | 30.54 | 30.55 | 14,527,688 | +0.07(+0.23%) |
Nov 30, 2012 | 30.65 | 30.77 | 30.36 | 30.48 | 21,829,210 | -0.28(-0.92%) |
Nov 29, 2012 | 30.93 | 30.93 | 30.61 | 30.77 | 13,892,037 | +0.08(+0.25%) |
Nov 28, 2012 | 30.11 | 30.70 | 29.96 | 30.69 | 15,425,572 | +0.50(+1.64%) |
Nov 27, 2012 | 30.30 | 30.41 | 30.17 | 30.20 | 12,888,849 | -0.22(-0.72%) |
Nov 26, 2012 | 30.28 | 30.50 | 30.22 | 30.42 | 13,632,921 | -0.05(-0.18%) |
Nov 23, 2012 | 30.27 | 30.48 | 30.22 | 30.47 | 6,507,117 | +0.27(+0.89%) |
Nov 21, 2012 | 30.14 | 30.23 | 30.02 | 30.20 | 10,591,121 | +0.23(+0.76%) |
Nov 20, 2012 | 29.88 | 30.05 | 29.75 | 29.97 | 15,847,507 | +0.15(+0.51%) |
Nov 19, 2012 | 29.81 | 29.86 | 29.65 | 29.82 | 13,354,624 | +0.19(+0.63%) |
Nov 16, 2012 | 29.48 | 29.75 | 29.15 | 29.64 | 24,176,678 | +0.19(+0.63%) |
Nov 15, 2012 | 29.56 | 29.69 | 29.28 | 29.45 | 17,850,718 | -0.17(-0.58%) |
Nov 14, 2012 | 30.07 | 30.21 | 29.53 | 29.62 | 20,645,134 | -0.43(-1.44%) |
Nov 13, 2012 | 30.12 | 30.59 | 30.05 | 30.06 | 13,953,654 | -0.23(-0.77%) |
Nov 12, 2012 | 30.60 | 30.64 | 30.19 | 30.29 | 10,651,516 | -0.02(-0.07%) |
Nov 09, 2012 | 30.06 | 30.50 | 30.02 | 30.31 | 20,338,014 | +0.14(+0.47%) |
Nov 08, 2012 | 30.63 | 30.81 | 30.17 | 30.17 | 23,730,828 | -0.42(-1.39%) |
Nov 07, 2012 | 31.34 | 31.43 | 30.40 | 30.59 | 34,975,896 | -1.00(-3.18%) |
Nov 06, 2012 | 31.45 | 31.87 | 31.43 | 31.60 | 12,694,280 | +0.17(+0.55%) |
Nov 05, 2012 | 31.53 | 31.65 | 31.18 | 31.43 | 13,051,651 | -0.23(-0.72%) |
Nov 02, 2012 | 31.83 | 32.03 | 31.65 | 31.65 | 16,059,971 | +0.04(+0.13%) |