Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 38.26 | 38.71 | 37.46 | 38.02 | 2,229,894 | -0.43(-1.11%) |
Jan 30, 2013 | 38.48 | 38.65 | 38.06 | 38.45 | 1,308,554 | -0.11(-0.30%) |
Jan 29, 2013 | 38.02 | 38.61 | 37.58 | 38.56 | 2,551,324 | +0.87(+2.32%) |
Jan 28, 2013 | 38.39 | 38.40 | 37.36 | 37.69 | 3,399,862 | -0.78(-2.04%) |
Jan 25, 2013 | 37.79 | 38.74 | 37.63 | 38.47 | 2,393,625 | +0.87(+2.33%) |
Jan 24, 2013 | 37.50 | 38.10 | 37.35 | 37.60 | 1,490,101 | +0.11(+0.28%) |
Jan 23, 2013 | 37.61 | 37.78 | 37.29 | 37.49 | 1,473,622 | -0.21(-0.54%) |
Jan 22, 2013 | 37.92 | 37.95 | 37.40 | 37.70 | 2,398,917 | -0.14(-0.36%) |
Jan 18, 2013 | 38.27 | 38.28 | 37.79 | 37.83 | 3,446,637 | -0.47(-1.23%) |
Jan 17, 2013 | 38.15 | 38.54 | 37.95 | 38.30 | 1,971,903 | +0.27(+0.72%) |
Jan 16, 2013 | 37.79 | 38.14 | 37.43 | 38.03 | 1,836,569 | -0.14(-0.38%) |
Jan 15, 2013 | 36.95 | 38.24 | 36.93 | 38.17 | 2,749,429 | +1.04(+2.81%) |
Jan 14, 2013 | 36.59 | 37.25 | 36.25 | 37.13 | 1,979,176 | +0.57(+1.56%) |
Jan 11, 2013 | 37.00 | 37.00 | 36.33 | 36.56 | 1,828,208 | -0.30(-0.82%) |
Jan 10, 2013 | 35.48 | 36.87 | 35.44 | 36.87 | 3,283,539 | +0.84(+2.32%) |
Jan 09, 2013 | 36.64 | 36.87 | 35.76 | 36.03 | 3,837,892 | -0.22(-0.61%) |
Jan 08, 2013 | 36.00 | 36.59 | 35.57 | 36.25 | 2,427,253 | +0.21(+0.59%) |
Jan 07, 2013 | 35.72 | 36.40 | 35.11 | 36.04 | 2,672,020 | -0.02(-0.04%) |
Jan 04, 2013 | 35.98 | 36.25 | 35.51 | 36.05 | 2,344,450 | +0.23(+0.64%) |
Jan 03, 2013 | 36.24 | 36.46 | 35.63 | 35.82 | 2,404,417 | -0.34(-0.95%) |
Jan 02, 2013 | 36.45 | 36.50 | 35.16 | 36.17 | 4,250,233 | -0.28(-0.77%) |
Dec 31, 2012 | 34.78 | 36.53 | 34.76 | 36.45 | 3,003,776 | +1.65(+4.74%) |
Dec 28, 2012 | 34.84 | 35.23 | 34.69 | 34.80 | 2,127,625 | -0.30(-0.87%) |
Dec 27, 2012 | 34.59 | 35.22 | 34.12 | 35.10 | 3,019,748 | +0.55(+1.58%) |
Dec 26, 2012 | 36.11 | 36.53 | 34.51 | 34.55 | 2,559,437 | -1.26(-3.52%) |
Dec 24, 2012 | 35.99 | 36.26 | 35.72 | 35.82 | 766,417 | -0.21(-0.57%) |
Dec 21, 2012 | 36.30 | 36.43 | 35.79 | 36.02 | 3,968,415 | -0.90(-2.43%) |
Dec 20, 2012 | 36.45 | 37.03 | 36.22 | 36.92 | 3,541,947 | +0.55(+1.51%) |
Dec 19, 2012 | 37.11 | 37.11 | 36.27 | 36.37 | 3,471,475 | -0.88(-2.37%) |
Dec 18, 2012 | 35.84 | 37.33 | 35.75 | 37.25 | 4,386,706 | +1.38(+3.86%) |
Dec 17, 2012 | 35.74 | 35.88 | 35.13 | 35.87 | 2,543,453 | +0.30(+0.83%) |
Dec 14, 2012 | 35.54 | 36.21 | 35.52 | 35.57 | 2,317,608 | -0.09(-0.26%) |
Dec 13, 2012 | 35.31 | 35.86 | 35.30 | 35.66 | 3,354,639 | +0.49(+1.38%) |
Dec 12, 2012 | 35.93 | 36.28 | 35.11 | 35.18 | 3,619,104 | -0.75(-2.10%) |
Dec 11, 2012 | 36.15 | 36.48 | 35.66 | 35.93 | 3,751,559 | -0.05(-0.13%) |
Dec 10, 2012 | 36.11 | 36.48 | 35.50 | 35.98 | 5,656,500 | +0.70(+1.98%) |
Dec 07, 2012 | 34.86 | 35.46 | 34.45 | 35.28 | 4,357,932 | +0.81(+2.36%) |
Dec 06, 2012 | 34.18 | 34.71 | 34.16 | 34.46 | 2,301,078 | +0.07(+0.20%) |
Dec 05, 2012 | 34.48 | 35.01 | 34.06 | 34.39 | 3,995,799 | -0.17(-0.48%) |
Dec 04, 2012 | 34.81 | 35.14 | 34.35 | 34.56 | 2,761,251 | -0.33(-0.96%) |
Nov 30, 2012 | 34.99 | 35.23 | 34.76 | 34.90 | 6,745,945 | -0.01(-0.02%) |
Nov 29, 2012 | 34.87 | 35.17 | 34.62 | 34.90 | 4,512,235 | +0.03(+0.09%) |
Nov 28, 2012 | 33.60 | 34.94 | 33.47 | 34.87 | 4,532,477 | +0.94(+2.78%) |
Nov 27, 2012 | 33.76 | 34.39 | 33.66 | 33.93 | 3,236,543 | +0.01(+0.02%) |
Nov 26, 2012 | 34.30 | 35.09 | 33.65 | 33.92 | 6,825,076 | +0.16(+0.47%) |
Nov 23, 2012 | 33.31 | 33.85 | 33.08 | 33.76 | 2,796,908 | +0.52(+1.58%) |
Nov 21, 2012 | 33.20 | 33.85 | 32.78 | 33.24 | 4,318,936 | +0.04(+0.13%) |
Nov 20, 2012 | 33.17 | 33.21 | 32.32 | 33.20 | 4,587,279 | +0.02(+0.07%) |
Nov 19, 2012 | 31.25 | 33.21 | 31.12 | 33.17 | 6,497,653 | +2.22(+7.17%) |
Nov 16, 2012 | 31.71 | 31.94 | 30.85 | 30.96 | 8,702,805 | -0.67(-2.11%) |
Nov 15, 2012 | 31.66 | 32.49 | 31.07 | 31.62 | 14,914,252 | -0.13(-0.41%) |
Nov 14, 2012 | 30.35 | 31.81 | 29.43 | 31.75 | 46,567,164 | +8.13(+34.45%) |
Nov 13, 2012 | 23.66 | 24.34 | 23.40 | 23.62 | 3,630,705 | -0.12(-0.51%) |
Nov 12, 2012 | 23.79 | 23.98 | 23.28 | 23.74 | 2,068,410 | -0.14(-0.57%) |
Nov 09, 2012 | 23.74 | 24.17 | 23.60 | 23.87 | 2,312,260 | +0.02(+0.06%) |
Nov 08, 2012 | 24.87 | 24.87 | 23.86 | 23.86 | 2,466,808 | -1.01(-4.08%) |
Nov 07, 2012 | 25.49 | 25.88 | 24.87 | 24.87 | 3,003,603 | -0.89(-3.47%) |
Nov 06, 2012 | 25.82 | 26.08 | 25.58 | 25.77 | 3,033,678 | -0.04(-0.15%) |
Nov 05, 2012 | 24.76 | 25.90 | 24.76 | 25.80 | 3,042,532 | +0.98(+3.94%) |
Nov 02, 2012 | 25.24 | 25.24 | 24.51 | 24.83 | 3,225,876 | -0.34(-1.35%) |