Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 32.98 | 33.72 | 32.85 | 33.51 | 18,134,024 | +0.40(+1.19%) |
Jan 30, 2013 | 33.61 | 33.70 | 32.97 | 33.12 | 18,853,264 | -0.56(-1.66%) |
Jan 29, 2013 | 33.19 | 33.83 | 33.11 | 33.68 | 18,182,844 | +0.49(+1.49%) |
Jan 28, 2013 | 33.08 | 33.49 | 32.85 | 33.18 | 16,900,656 | +0.46(+1.41%) |
Jan 25, 2013 | 32.58 | 33.18 | 32.39 | 32.72 | 39,605,320 | +1.57(+5.05%) |
Jan 24, 2013 | 31.13 | 31.58 | 30.85 | 31.15 | 13,367,374 | +0.02(+0.05%) |
Jan 23, 2013 | 31.04 | 31.42 | 30.72 | 31.13 | 11,240,199 | -0.12(-0.37%) |
Jan 22, 2013 | 30.93 | 31.47 | 30.86 | 31.25 | 16,766,230 | +0.35(+1.15%) |
Jan 18, 2013 | 30.12 | 30.94 | 30.04 | 30.89 | 21,016,508 | +0.99(+3.31%) |
Jan 17, 2013 | 29.98 | 30.01 | 29.55 | 29.91 | 13,215,500 | +0.03(+0.11%) |
Jan 16, 2013 | 29.72 | 30.01 | 29.68 | 29.87 | 6,480,678 | +0.07(+0.22%) |
Jan 15, 2013 | 29.53 | 29.91 | 29.49 | 29.81 | 8,197,048 | +0.22(+0.75%) |
Jan 14, 2013 | 30.15 | 30.41 | 29.42 | 29.58 | 12,509,465 | -0.58(-1.94%) |
Jan 11, 2013 | 30.34 | 30.45 | 29.86 | 30.17 | 10,115,646 | -0.23(-0.76%) |
Jan 10, 2013 | 30.20 | 30.45 | 30.00 | 30.40 | 12,080,323 | +0.35(+1.15%) |
Jan 09, 2013 | 29.86 | 30.15 | 29.72 | 30.05 | 10,170,973 | +0.24(+0.80%) |
Jan 08, 2013 | 29.90 | 30.13 | 29.42 | 29.81 | 14,609,359 | -0.38(-1.26%) |
Jan 07, 2013 | 29.99 | 30.39 | 29.91 | 30.19 | 9,317,771 | +0.00(+0.00%) |
Jan 04, 2013 | 29.98 | 30.31 | 29.88 | 30.19 | 9,896,588 | +0.28(+0.94%) |
Jan 03, 2013 | 29.39 | 30.26 | 29.22 | 29.91 | 20,199,444 | +0.49(+1.68%) |
Jan 02, 2013 | 29.11 | 29.44 | 28.89 | 29.42 | 12,418,239 | +0.84(+2.94%) |
Dec 31, 2012 | 27.91 | 28.63 | 27.80 | 28.58 | 10,422,063 | +0.56(+2.00%) |
Dec 28, 2012 | 28.20 | 28.29 | 27.93 | 28.02 | 7,050,606 | -0.49(-1.71%) |
Dec 27, 2012 | 28.55 | 28.59 | 28.11 | 28.50 | 9,520,092 | -0.09(-0.32%) |
Dec 26, 2012 | 28.56 | 28.75 | 28.38 | 28.60 | 7,666,099 | +0.16(+0.55%) |
Dec 24, 2012 | 28.48 | 28.55 | 28.38 | 28.44 | 4,703,035 | -0.16(-0.55%) |
Dec 21, 2012 | 28.72 | 28.83 | 28.32 | 28.60 | 17,851,392 | -0.35(-1.20%) |
Dec 20, 2012 | 28.48 | 29.02 | 28.46 | 28.94 | 13,370,632 | +0.43(+1.50%) |
Dec 19, 2012 | 28.79 | 29.15 | 28.48 | 28.51 | 12,017,259 | -0.16(-0.55%) |
Dec 18, 2012 | 27.24 | 28.91 | 27.20 | 28.67 | 20,129,322 | +1.04(+3.76%) |
Dec 17, 2012 | 27.59 | 27.74 | 27.34 | 27.63 | 9,739,112 | +0.12(+0.45%) |
Dec 14, 2012 | 27.11 | 27.66 | 27.04 | 27.51 | 15,663,713 | -0.10(-0.36%) |
Dec 13, 2012 | 27.99 | 28.06 | 27.43 | 27.61 | 10,142,423 | -0.44(-1.59%) |
Dec 12, 2012 | 28.16 | 28.31 | 27.94 | 28.05 | 10,507,837 | +0.05(+0.18%) |
Dec 11, 2012 | 27.83 | 28.12 | 27.67 | 28.00 | 9,412,794 | +0.27(+0.98%) |
Dec 10, 2012 | 27.85 | 28.08 | 27.70 | 27.73 | 8,495,324 | -0.10(-0.36%) |
Dec 07, 2012 | 27.74 | 27.96 | 27.61 | 27.83 | 9,967,327 | +0.16(+0.60%) |
Dec 06, 2012 | 27.47 | 27.72 | 27.34 | 27.66 | 12,772,275 | +0.07(+0.24%) |
Dec 05, 2012 | 27.34 | 27.67 | 27.19 | 27.60 | 12,319,943 | +0.36(+1.33%) |
Dec 04, 2012 | 27.14 | 27.59 | 27.09 | 27.24 | 11,284,085 | -0.16(-0.60%) |
Nov 30, 2012 | 27.08 | 27.48 | 26.97 | 27.40 | 14,276,215 | +0.35(+1.31%) |
Nov 29, 2012 | 26.72 | 27.26 | 26.72 | 27.05 | 14,309,062 | +0.42(+1.57%) |
Nov 28, 2012 | 26.13 | 26.65 | 25.81 | 26.63 | 13,860,136 | +0.30(+1.15%) |
Nov 27, 2012 | 26.31 | 26.62 | 26.22 | 26.32 | 10,402,769 | +0.00(+0.02%) |
Nov 26, 2012 | 26.22 | 26.46 | 26.04 | 26.32 | 11,378,083 | -0.04(-0.14%) |
Nov 23, 2012 | 26.18 | 26.39 | 26.03 | 26.36 | 4,835,710 | +0.31(+1.20%) |
Nov 21, 2012 | 26.01 | 26.16 | 25.82 | 26.05 | 8,959,366 | -0.01(-0.03%) |
Nov 20, 2012 | 25.77 | 26.08 | 25.67 | 26.05 | 14,387,868 | +0.00(+0.00%) |
Nov 19, 2012 | 25.61 | 26.09 | 25.53 | 26.05 | 15,094,145 | +1.03(+4.10%) |
Nov 16, 2012 | 24.99 | 25.10 | 24.57 | 25.03 | 17,591,654 | +0.08(+0.33%) |
Nov 15, 2012 | 24.93 | 25.41 | 24.65 | 24.94 | 16,215,105 | +0.34(+1.37%) |
Nov 14, 2012 | 25.12 | 25.22 | 24.51 | 24.61 | 22,007,948 | -0.36(-1.45%) |
Nov 13, 2012 | 24.84 | 25.47 | 24.70 | 24.97 | 16,396,060 | -0.21(-0.85%) |
Nov 12, 2012 | 25.10 | 25.38 | 24.98 | 25.18 | 7,797,126 | +0.07(+0.29%) |
Nov 09, 2012 | 24.98 | 25.32 | 24.73 | 25.11 | 23,780,058 | +0.07(+0.26%) |
Nov 08, 2012 | 26.05 | 26.09 | 25.01 | 25.04 | 19,004,744 | -1.01(-3.88%) |
Nov 07, 2012 | 26.46 | 26.46 | 24.94 | 26.05 | 19,953,240 | -0.86(-3.21%) |
Nov 06, 2012 | 26.62 | 27.01 | 26.39 | 26.92 | 12,093,807 | +0.39(+1.46%) |
Nov 05, 2012 | 26.00 | 26.75 | 26.00 | 26.53 | 9,720,158 | +0.15(+0.56%) |
Nov 02, 2012 | 27.15 | 27.17 | 26.09 | 26.38 | 13,830,074 | -0.47(-1.74%) |