Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 29.87 | 30.02 | 29.75 | 29.75 | 21,142,042 | -0.17(-0.57%) |
Jan 30, 2013 | 30.03 | 30.11 | 29.89 | 29.92 | 18,424,802 | -0.11(-0.37%) |
Jan 29, 2013 | 29.71 | 30.08 | 29.57 | 30.03 | 22,855,828 | +0.50(+1.70%) |
Jan 28, 2013 | 29.81 | 29.90 | 29.53 | 29.53 | 17,228,732 | -0.36(-1.22%) |
Jan 25, 2013 | 29.66 | 29.89 | 29.38 | 29.89 | 19,146,882 | +0.32(+1.07%) |
Jan 24, 2013 | 29.54 | 29.72 | 29.53 | 29.58 | 18,168,510 | +0.12(+0.42%) |
Jan 23, 2013 | 29.58 | 29.63 | 29.27 | 29.45 | 20,608,100 | -0.26(-0.88%) |
Jan 22, 2013 | 29.42 | 29.73 | 29.31 | 29.71 | 17,785,392 | +0.15(+0.51%) |
Jan 18, 2013 | 29.49 | 29.56 | 29.33 | 29.56 | 23,896,140 | +0.16(+0.54%) |
Jan 17, 2013 | 29.44 | 29.47 | 29.26 | 29.40 | 22,552,924 | +0.14(+0.49%) |
Jan 16, 2013 | 29.50 | 29.60 | 29.23 | 29.26 | 17,317,468 | -0.23(-0.77%) |
Jan 15, 2013 | 29.84 | 29.95 | 29.44 | 29.49 | 17,267,414 | -0.32(-1.08%) |
Jan 14, 2013 | 29.79 | 29.96 | 29.61 | 29.81 | 16,163,230 | +0.08(+0.25%) |
Jan 11, 2013 | 29.38 | 29.80 | 29.38 | 29.73 | 17,650,486 | +0.31(+1.05%) |
Jan 10, 2013 | 29.49 | 29.68 | 29.40 | 29.42 | 18,859,034 | +0.13(+0.45%) |
Jan 09, 2013 | 29.16 | 29.33 | 29.03 | 29.29 | 14,645,252 | +0.28(+0.97%) |
Jan 08, 2013 | 29.06 | 29.36 | 29.01 | 29.01 | 21,448,060 | +0.04(+0.14%) |
Jan 07, 2013 | 28.92 | 29.02 | 28.78 | 28.97 | 16,727,281 | +0.10(+0.36%) |
Jan 04, 2013 | 29.20 | 29.23 | 28.76 | 28.87 | 22,436,204 | -0.25(-0.85%) |
Jan 03, 2013 | 28.81 | 29.18 | 28.28 | 29.11 | 34,229,272 | +0.68(+2.39%) |
Jan 02, 2013 | 28.48 | 28.51 | 28.16 | 28.43 | 23,199,388 | +0.28(+0.98%) |
Dec 31, 2012 | 27.70 | 28.16 | 27.53 | 28.16 | 20,785,526 | +0.21(+0.74%) |
Dec 28, 2012 | 28.20 | 28.32 | 27.95 | 27.95 | 16,468,419 | -0.39(-1.36%) |
Dec 27, 2012 | 28.34 | 28.48 | 28.06 | 28.34 | 16,576,813 | -0.10(-0.34%) |
Dec 26, 2012 | 28.51 | 28.60 | 28.35 | 28.43 | 10,365,639 | -0.05(-0.19%) |
Dec 24, 2012 | 28.50 | 28.72 | 28.41 | 28.49 | 9,425,228 | -0.07(-0.24%) |
Dec 21, 2012 | 29.18 | 29.20 | 28.51 | 28.56 | 41,758,896 | -0.44(-1.52%) |
Dec 20, 2012 | 29.20 | 29.42 | 28.89 | 29.00 | 48,859,160 | -1.03(-3.44%) |
Dec 19, 2012 | 30.37 | 30.58 | 30.00 | 30.03 | 17,000,592 | -0.40(-1.31%) |
Dec 18, 2012 | 29.98 | 30.54 | 29.82 | 30.43 | 20,465,022 | +0.42(+1.40%) |
Dec 17, 2012 | 30.01 | 30.15 | 29.93 | 30.01 | 19,308,164 | +0.06(+0.21%) |
Dec 14, 2012 | 30.19 | 30.24 | 29.86 | 29.95 | 19,171,238 | -0.28(-0.93%) |
Dec 13, 2012 | 30.91 | 30.91 | 30.19 | 30.23 | 19,983,148 | -0.90(-2.89%) |
Dec 12, 2012 | 31.10 | 31.29 | 30.96 | 31.13 | 16,356,344 | +0.05(+0.16%) |
Dec 11, 2012 | 30.72 | 31.14 | 30.61 | 31.08 | 19,750,550 | +0.49(+1.60%) |
Dec 10, 2012 | 30.58 | 30.83 | 30.55 | 30.59 | 13,590,411 | -0.10(-0.34%) |
Dec 07, 2012 | 30.63 | 30.70 | 30.37 | 30.70 | 11,441,724 | +0.08(+0.27%) |
Dec 06, 2012 | 30.57 | 30.67 | 30.52 | 30.61 | 12,819,096 | +0.08(+0.27%) |
Dec 05, 2012 | 30.49 | 30.79 | 30.42 | 30.53 | 16,932,772 | -0.01(-0.02%) |
Dec 04, 2012 | 30.52 | 30.80 | 30.52 | 30.54 | 14,534,567 | +0.07(+0.23%) |
Nov 30, 2012 | 30.63 | 30.75 | 30.35 | 30.47 | 21,839,546 | -0.28(-0.92%) |
Nov 29, 2012 | 30.92 | 30.92 | 30.59 | 30.75 | 13,898,615 | +0.08(+0.25%) |
Nov 28, 2012 | 30.09 | 30.68 | 29.95 | 30.68 | 15,432,876 | +0.50(+1.64%) |
Nov 27, 2012 | 30.28 | 30.39 | 30.16 | 30.18 | 12,894,952 | -0.22(-0.72%) |
Nov 26, 2012 | 30.26 | 30.49 | 30.21 | 30.40 | 13,639,376 | -0.05(-0.18%) |
Nov 23, 2012 | 30.26 | 30.46 | 30.21 | 30.46 | 6,510,198 | +0.27(+0.89%) |
Nov 21, 2012 | 30.13 | 30.22 | 30.01 | 30.19 | 10,596,136 | +0.23(+0.76%) |
Nov 20, 2012 | 29.86 | 30.04 | 29.74 | 29.96 | 15,855,011 | +0.15(+0.51%) |
Nov 19, 2012 | 29.80 | 29.85 | 29.64 | 29.81 | 13,360,948 | +0.19(+0.63%) |
Nov 16, 2012 | 29.47 | 29.73 | 29.14 | 29.62 | 24,188,126 | +0.19(+0.63%) |
Nov 15, 2012 | 29.55 | 29.67 | 29.27 | 29.44 | 17,859,170 | -0.17(-0.58%) |
Nov 14, 2012 | 30.06 | 30.19 | 29.51 | 29.61 | 20,654,910 | -0.43(-1.44%) |
Nov 13, 2012 | 30.11 | 30.58 | 30.04 | 30.04 | 13,960,261 | -0.23(-0.77%) |
Nov 12, 2012 | 30.59 | 30.62 | 30.18 | 30.28 | 10,656,559 | -0.02(-0.07%) |
Nov 09, 2012 | 30.05 | 30.48 | 30.00 | 30.30 | 20,347,644 | +0.14(+0.47%) |
Nov 08, 2012 | 30.61 | 30.79 | 30.15 | 30.16 | 23,742,066 | -0.42(-1.39%) |
Nov 07, 2012 | 31.33 | 31.41 | 30.39 | 30.58 | 34,992,460 | -1.00(-3.18%) |
Nov 06, 2012 | 31.44 | 31.86 | 31.41 | 31.58 | 12,700,291 | +0.17(+0.55%) |
Nov 05, 2012 | 31.52 | 31.64 | 31.16 | 31.41 | 13,057,831 | -0.23(-0.72%) |
Nov 02, 2012 | 31.81 | 32.02 | 31.63 | 31.64 | 16,067,576 | +0.04(+0.13%) |