Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 32.69 | 33.01 | 32.49 | 32.91 | 27,305,606 | +0.16(+0.50%) |
Jan 30, 2013 | 32.78 | 32.93 | 32.60 | 32.75 | 27,929,426 | -0.16(-0.50%) |
Jan 29, 2013 | 32.84 | 33.25 | 32.75 | 32.91 | 34,594,044 | -0.14(-0.43%) |
Jan 28, 2013 | 33.55 | 33.55 | 32.96 | 33.05 | 34,862,932 | -0.44(-1.33%) |
Jan 25, 2013 | 33.67 | 33.83 | 33.27 | 33.49 | 34,221,184 | +0.09(+0.26%) |
Jan 24, 2013 | 32.86 | 33.72 | 32.82 | 33.41 | 44,104,380 | +0.61(+1.86%) |
Jan 23, 2013 | 32.67 | 32.96 | 32.42 | 32.80 | 41,424,344 | +0.19(+0.57%) |
Jan 22, 2013 | 32.28 | 32.64 | 31.86 | 32.61 | 53,833,664 | +0.09(+0.29%) |
Jan 18, 2013 | 32.21 | 32.58 | 32.09 | 32.52 | 52,286,824 | +0.33(+1.02%) |
Jan 17, 2013 | 32.42 | 32.49 | 31.93 | 32.19 | 102,687,816 | -0.97(-2.92%) |
Jan 16, 2013 | 33.21 | 33.45 | 32.98 | 33.16 | 46,295,824 | -0.07(-0.21%) |
Jan 15, 2013 | 32.64 | 33.36 | 32.63 | 33.23 | 37,303,576 | +0.27(+0.83%) |
Jan 14, 2013 | 33.07 | 33.21 | 32.56 | 32.96 | 34,324,760 | -0.09(-0.28%) |
Jan 11, 2013 | 33.42 | 33.43 | 32.72 | 33.05 | 54,455,192 | -0.38(-1.14%) |
Jan 10, 2013 | 33.05 | 33.61 | 32.77 | 33.43 | 53,971,332 | +0.62(+1.88%) |
Jan 09, 2013 | 33.17 | 33.76 | 32.64 | 32.82 | 57,526,600 | -0.33(-0.99%) |
Jan 08, 2013 | 33.01 | 33.15 | 32.81 | 33.14 | 36,083,052 | -0.01(-0.02%) |
Jan 07, 2013 | 33.21 | 33.21 | 32.76 | 33.15 | 46,490,260 | +0.03(+0.09%) |
Jan 04, 2013 | 32.60 | 33.21 | 32.50 | 33.12 | 59,327,248 | +0.81(+2.51%) |
Jan 03, 2013 | 32.14 | 32.39 | 32.04 | 32.31 | 49,099,608 | +0.11(+0.34%) |
Jan 02, 2013 | 31.93 | 32.20 | 31.77 | 32.20 | 58,454,836 | +1.32(+4.27%) |
Dec 31, 2012 | 30.40 | 30.91 | 30.17 | 30.88 | 47,102,768 | +0.43(+1.41%) |
Dec 28, 2012 | 30.30 | 30.64 | 30.26 | 30.45 | 31,468,396 | -0.19(-0.61%) |
Dec 27, 2012 | 30.97 | 31.13 | 30.12 | 30.64 | 38,816,436 | -0.23(-0.76%) |
Dec 26, 2012 | 30.76 | 31.03 | 30.58 | 30.87 | 26,003,064 | +0.13(+0.43%) |
Dec 24, 2012 | 30.71 | 30.87 | 30.57 | 30.74 | 11,113,167 | -0.09(-0.28%) |
Dec 21, 2012 | 30.36 | 30.95 | 30.05 | 30.83 | 60,946,652 | -0.53(-1.69%) |
Dec 20, 2012 | 30.69 | 31.36 | 30.68 | 31.36 | 48,388,992 | +0.56(+1.83%) |
Dec 19, 2012 | 30.98 | 31.31 | 30.68 | 30.79 | 58,662,292 | -0.01(-0.03%) |
Dec 18, 2012 | 30.61 | 31.18 | 30.27 | 30.80 | 80,166,032 | +0.24(+0.79%) |
Dec 17, 2012 | 29.48 | 30.60 | 29.48 | 30.56 | 67,204,816 | +1.21(+4.12%) |
Dec 14, 2012 | 29.12 | 29.41 | 28.98 | 29.35 | 31,515,428 | +0.24(+0.83%) |
Dec 13, 2012 | 29.27 | 29.47 | 29.05 | 29.11 | 39,002,704 | -0.19(-0.64%) |
Dec 12, 2012 | 29.00 | 29.52 | 28.97 | 29.30 | 54,115,968 | +0.41(+1.43%) |
Dec 11, 2012 | 29.22 | 29.32 | 28.75 | 28.88 | 38,112,444 | -0.15(-0.51%) |
Dec 10, 2012 | 29.15 | 29.27 | 28.91 | 29.03 | 34,210,556 | -0.35(-1.20%) |
Dec 07, 2012 | 29.21 | 29.47 | 29.12 | 29.38 | 56,306,552 | +0.48(+1.67%) |
Dec 06, 2012 | 28.56 | 28.91 | 28.30 | 28.90 | 56,702,092 | +0.44(+1.54%) |
Dec 05, 2012 | 27.53 | 28.94 | 27.40 | 28.46 | 108,434,232 | +1.69(+6.33%) |
Dec 04, 2012 | 26.64 | 26.94 | 26.59 | 26.77 | 40,715,404 | -0.22(-0.81%) |
Nov 30, 2012 | 27.28 | 27.51 | 26.71 | 26.98 | 53,402,080 | -0.50(-1.82%) |
Nov 29, 2012 | 27.62 | 27.82 | 27.34 | 27.48 | 40,557,472 | +0.11(+0.40%) |
Nov 28, 2012 | 27.14 | 27.38 | 26.57 | 27.38 | 62,324,016 | +0.02(+0.09%) |
Nov 27, 2012 | 27.73 | 27.96 | 27.34 | 27.35 | 40,037,352 | -0.41(-1.49%) |
Nov 26, 2012 | 27.97 | 27.98 | 27.60 | 27.77 | 32,667,040 | -0.36(-1.28%) |
Nov 23, 2012 | 28.07 | 28.18 | 27.96 | 28.12 | 17,296,246 | +0.20(+0.73%) |
Nov 21, 2012 | 28.17 | 28.17 | 27.77 | 27.92 | 25,159,162 | -0.18(-0.64%) |
Nov 20, 2012 | 27.98 | 28.41 | 27.87 | 28.10 | 47,691,804 | -0.08(-0.28%) |
Nov 19, 2012 | 27.89 | 28.43 | 27.87 | 28.18 | 44,007,608 | +0.87(+3.20%) |
Nov 16, 2012 | 27.44 | 27.56 | 26.67 | 27.30 | 67,682,144 | -0.18(-0.65%) |
Nov 15, 2012 | 27.47 | 27.95 | 27.33 | 27.48 | 50,814,740 | +0.15(+0.54%) |
Nov 14, 2012 | 28.33 | 28.46 | 27.23 | 27.34 | 63,875,112 | -0.89(-3.15%) |
Nov 13, 2012 | 28.11 | 28.70 | 28.05 | 28.23 | 33,279,974 | -0.20(-0.71%) |
Nov 12, 2012 | 28.19 | 28.68 | 28.07 | 28.43 | 31,178,466 | +0.38(+1.36%) |
Nov 09, 2012 | 27.77 | 28.51 | 27.63 | 28.05 | 48,298,716 | -0.05(-0.19%) |
Nov 08, 2012 | 28.46 | 28.61 | 28.06 | 28.10 | 51,641,976 | -0.04(-0.14%) |
Nov 07, 2012 | 29.37 | 29.50 | 28.10 | 28.14 | 87,411,640 | -1.89(-6.29%) |
Nov 06, 2012 | 29.26 | 30.05 | 29.13 | 30.03 | 50,956,768 | +0.90(+3.08%) |
Nov 05, 2012 | 29.12 | 29.34 | 28.84 | 29.13 | 33,027,348 | -0.22(-0.74%) |
Nov 02, 2012 | 29.74 | 29.79 | 29.28 | 29.35 | 31,426,208 | -0.27(-0.92%) |