Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 36.78 | 36.99 | 36.61 | 36.76 | 4,692,226 | -0.08(-0.22%) |
Jan 30, 2013 | 37.31 | 37.36 | 36.75 | 36.84 | 3,640,897 | -0.47(-1.26%) |
Jan 29, 2013 | 37.24 | 37.47 | 37.14 | 37.31 | 3,320,872 | -0.08(-0.20%) |
Jan 28, 2013 | 37.46 | 37.87 | 37.06 | 37.39 | 4,679,338 | -0.14(-0.37%) |
Jan 25, 2013 | 37.24 | 37.70 | 37.14 | 37.53 | 3,150,609 | +0.51(+1.37%) |
Jan 24, 2013 | 37.04 | 37.36 | 36.90 | 37.02 | 2,505,573 | +0.03(+0.07%) |
Jan 23, 2013 | 37.07 | 37.11 | 36.79 | 36.99 | 3,073,402 | -0.21(-0.56%) |
Jan 22, 2013 | 36.63 | 37.20 | 36.44 | 37.20 | 3,749,099 | +0.55(+1.51%) |
Jan 18, 2013 | 36.79 | 36.93 | 36.49 | 36.65 | 3,505,595 | -0.02(-0.05%) |
Jan 17, 2013 | 36.34 | 36.84 | 36.13 | 36.67 | 3,991,963 | +0.59(+1.64%) |
Jan 16, 2013 | 35.98 | 36.14 | 35.59 | 36.08 | 5,450,303 | -0.21(-0.58%) |
Jan 15, 2013 | 36.02 | 36.40 | 35.92 | 36.29 | 3,516,165 | -0.04(-0.10%) |
Jan 14, 2013 | 36.50 | 36.53 | 36.03 | 36.33 | 1,965,964 | -0.25(-0.69%) |
Jan 11, 2013 | 36.82 | 36.83 | 36.24 | 36.58 | 3,260,595 | -0.19(-0.52%) |
Jan 10, 2013 | 36.11 | 36.86 | 33.91 | 36.77 | 6,124,721 | +1.01(+2.82%) |
Jan 09, 2013 | 35.47 | 35.79 | 35.35 | 35.76 | 3,274,079 | +0.41(+1.17%) |
Jan 08, 2013 | 35.23 | 35.73 | 35.18 | 35.35 | 3,809,552 | -0.08(-0.23%) |
Jan 07, 2013 | 35.66 | 35.77 | 35.23 | 35.43 | 3,061,534 | -0.46(-1.29%) |
Jan 04, 2013 | 35.35 | 35.92 | 35.35 | 35.89 | 6,088,835 | +0.55(+1.56%) |
Jan 03, 2013 | 35.37 | 35.57 | 35.11 | 35.34 | 4,768,998 | -0.23(-0.66%) |
Jan 02, 2013 | 35.01 | 35.58 | 33.87 | 35.58 | 5,242,690 | +1.71(+5.04%) |
Dec 31, 2012 | 33.18 | 33.89 | 33.09 | 33.87 | 4,752,206 | +0.55(+1.64%) |
Dec 28, 2012 | 33.30 | 33.65 | 33.26 | 33.32 | 2,670,827 | -0.37(-1.09%) |
Dec 27, 2012 | 33.78 | 33.96 | 33.07 | 33.69 | 4,693,825 | -0.02(-0.06%) |
Dec 26, 2012 | 33.84 | 34.04 | 33.61 | 33.71 | 1,813,733 | -0.09(-0.26%) |
Dec 24, 2012 | 33.74 | 33.95 | 33.67 | 33.80 | 1,076,373 | -0.13(-0.39%) |
Dec 21, 2012 | 34.25 | 34.41 | 33.68 | 33.93 | 10,257,216 | -0.67(-1.93%) |
Dec 20, 2012 | 33.88 | 34.61 | 33.82 | 34.60 | 5,164,755 | +0.78(+2.31%) |
Dec 19, 2012 | 33.87 | 34.29 | 33.77 | 33.82 | 4,187,106 | +0.08(+0.24%) |
Dec 18, 2012 | 33.02 | 33.78 | 32.89 | 33.73 | 13,330,248 | +0.71(+2.15%) |
Dec 17, 2012 | 32.53 | 33.09 | 32.50 | 33.02 | 6,601,257 | +0.69(+2.12%) |
Dec 14, 2012 | 32.83 | 32.94 | 32.32 | 32.34 | 6,640,974 | -0.53(-1.62%) |
Dec 13, 2012 | 33.51 | 33.98 | 32.83 | 32.87 | 6,291,560 | -0.58(-1.73%) |
Dec 12, 2012 | 33.51 | 34.07 | 33.42 | 33.45 | 5,432,766 | +0.16(+0.48%) |
Dec 11, 2012 | 33.59 | 33.63 | 33.20 | 33.29 | 3,699,755 | -0.05(-0.15%) |
Dec 10, 2012 | 33.14 | 33.42 | 32.87 | 33.34 | 2,910,248 | +0.02(+0.06%) |
Dec 07, 2012 | 33.30 | 33.50 | 33.02 | 33.32 | 3,242,919 | -0.10(-0.30%) |
Dec 06, 2012 | 33.42 | 33.48 | 33.11 | 33.42 | 3,679,218 | +0.01(+0.04%) |
Dec 05, 2012 | 33.17 | 33.54 | 32.95 | 33.41 | 5,112,662 | +0.35(+1.06%) |
Dec 04, 2012 | 32.83 | 33.19 | 32.71 | 33.06 | 4,366,315 | -0.04(-0.12%) |
Nov 30, 2012 | 32.90 | 33.26 | 32.80 | 33.10 | 5,073,270 | +0.18(+0.56%) |
Nov 29, 2012 | 33.00 | 33.17 | 32.79 | 32.91 | 4,667,702 | +0.15(+0.45%) |
Nov 28, 2012 | 31.99 | 32.80 | 31.94 | 32.77 | 4,367,272 | +0.49(+1.51%) |
Nov 27, 2012 | 32.73 | 32.95 | 32.26 | 32.28 | 5,711,500 | -0.60(-1.83%) |
Nov 26, 2012 | 32.72 | 32.91 | 32.60 | 32.88 | 3,348,710 | -0.15(-0.46%) |
Nov 23, 2012 | 32.71 | 33.04 | 32.55 | 33.04 | 1,698,002 | +0.57(+1.74%) |
Nov 21, 2012 | 32.37 | 32.55 | 32.16 | 32.47 | 5,215,916 | +0.22(+0.69%) |
Nov 20, 2012 | 31.49 | 32.26 | 31.37 | 32.25 | 9,204,415 | +0.62(+1.95%) |
Nov 19, 2012 | 31.45 | 31.82 | 31.33 | 31.63 | 6,523,251 | +0.68(+2.20%) |
Nov 16, 2012 | 31.12 | 31.14 | 30.59 | 30.95 | 9,210,849 | -0.05(-0.16%) |
Nov 15, 2012 | 30.91 | 31.23 | 30.57 | 31.00 | 9,127,853 | +0.29(+0.94%) |
Nov 14, 2012 | 31.38 | 31.63 | 30.60 | 30.71 | 10,122,981 | -0.60(-1.92%) |
Nov 13, 2012 | 31.83 | 32.22 | 31.30 | 31.32 | 8,306,454 | -0.77(-2.41%) |
Nov 12, 2012 | 32.57 | 32.57 | 32.07 | 32.09 | 8,863,107 | -0.32(-0.99%) |
Nov 09, 2012 | 32.21 | 33.01 | 32.11 | 32.41 | 20,910,746 | -0.03(-0.09%) |
Nov 08, 2012 | 33.42 | 34.43 | 32.35 | 32.44 | 21,803,668 | -1.62(-4.75%) |
Nov 07, 2012 | 35.02 | 35.06 | 34.05 | 34.06 | 10,332,709 | -1.62(-4.55%) |
Nov 06, 2012 | 35.20 | 35.82 | 34.97 | 35.68 | 4,989,842 | +0.64(+1.82%) |
Nov 05, 2012 | 35.05 | 35.15 | 34.83 | 35.04 | 4,169,694 | -0.15(-0.44%) |
Nov 02, 2012 | 35.71 | 35.82 | 35.12 | 35.20 | 10,183,305 | -0.28(-0.78%) |