Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 32.97 | 33.71 | 32.85 | 33.51 | 18,137,808 | +0.40(+1.19%) |
Jan 30, 2013 | 33.61 | 33.69 | 32.96 | 33.11 | 18,857,196 | -0.56(-1.66%) |
Jan 29, 2013 | 33.19 | 33.82 | 33.10 | 33.67 | 18,186,636 | +0.49(+1.49%) |
Jan 28, 2013 | 33.07 | 33.48 | 32.85 | 33.18 | 16,904,182 | +0.46(+1.41%) |
Jan 25, 2013 | 32.58 | 33.18 | 32.39 | 32.72 | 39,613,584 | +1.57(+5.05%) |
Jan 24, 2013 | 31.13 | 31.57 | 30.85 | 31.14 | 13,370,163 | +0.02(+0.05%) |
Jan 23, 2013 | 31.04 | 31.41 | 30.71 | 31.13 | 11,242,544 | -0.12(-0.37%) |
Jan 22, 2013 | 30.92 | 31.46 | 30.85 | 31.24 | 16,769,728 | +0.35(+1.15%) |
Jan 18, 2013 | 30.11 | 30.94 | 30.03 | 30.89 | 21,020,892 | +0.99(+3.31%) |
Jan 17, 2013 | 29.97 | 30.01 | 29.55 | 29.90 | 13,218,257 | +0.03(+0.11%) |
Jan 16, 2013 | 29.71 | 30.01 | 29.68 | 29.87 | 6,482,030 | +0.07(+0.22%) |
Jan 15, 2013 | 29.52 | 29.90 | 29.48 | 29.80 | 8,198,758 | +0.22(+0.75%) |
Jan 14, 2013 | 30.15 | 30.40 | 29.41 | 29.58 | 12,512,074 | -0.58(-1.94%) |
Jan 11, 2013 | 30.34 | 30.44 | 29.85 | 30.16 | 10,117,756 | -0.23(-0.76%) |
Jan 10, 2013 | 30.20 | 30.44 | 30.00 | 30.39 | 12,082,843 | +0.35(+1.15%) |
Jan 09, 2013 | 29.85 | 30.15 | 29.72 | 30.05 | 10,173,095 | +0.24(+0.80%) |
Jan 08, 2013 | 29.89 | 30.12 | 29.41 | 29.81 | 14,612,407 | -0.38(-1.26%) |
Jan 07, 2013 | 29.98 | 30.39 | 29.90 | 30.19 | 9,319,715 | +0.00(+0.00%) |
Jan 04, 2013 | 29.97 | 30.30 | 29.87 | 30.19 | 9,898,652 | +0.28(+0.94%) |
Jan 03, 2013 | 29.39 | 30.25 | 29.22 | 29.91 | 20,203,658 | +0.49(+1.68%) |
Jan 02, 2013 | 29.11 | 29.43 | 28.89 | 29.41 | 12,420,829 | +0.84(+2.94%) |
Dec 31, 2012 | 27.91 | 28.62 | 27.79 | 28.57 | 10,424,237 | +0.56(+2.00%) |
Dec 28, 2012 | 28.19 | 28.28 | 27.92 | 28.01 | 7,052,077 | -0.49(-1.71%) |
Dec 27, 2012 | 28.54 | 28.59 | 28.10 | 28.50 | 9,522,078 | -0.09(-0.32%) |
Dec 26, 2012 | 28.56 | 28.75 | 28.38 | 28.59 | 7,667,699 | +0.16(+0.55%) |
Dec 24, 2012 | 28.47 | 28.54 | 28.38 | 28.43 | 4,704,016 | -0.16(-0.55%) |
Dec 21, 2012 | 28.71 | 28.82 | 28.32 | 28.59 | 17,855,116 | -0.35(-1.20%) |
Dec 20, 2012 | 28.47 | 29.01 | 28.46 | 28.94 | 13,373,422 | +0.43(+1.50%) |
Dec 19, 2012 | 28.78 | 29.14 | 28.47 | 28.51 | 12,019,766 | -0.16(-0.55%) |
Dec 18, 2012 | 27.24 | 28.90 | 27.20 | 28.66 | 20,133,522 | +1.04(+3.76%) |
Dec 17, 2012 | 27.58 | 27.73 | 27.34 | 27.63 | 9,741,144 | +0.12(+0.45%) |
Dec 14, 2012 | 27.11 | 27.65 | 27.03 | 27.50 | 15,666,981 | -0.10(-0.36%) |
Dec 13, 2012 | 27.99 | 28.05 | 27.43 | 27.60 | 10,144,539 | -0.44(-1.59%) |
Dec 12, 2012 | 28.15 | 28.30 | 27.93 | 28.05 | 10,510,029 | +0.05(+0.18%) |
Dec 11, 2012 | 27.82 | 28.11 | 27.67 | 28.00 | 9,414,757 | +0.27(+0.98%) |
Dec 10, 2012 | 27.84 | 28.08 | 27.69 | 27.72 | 8,497,097 | -0.10(-0.36%) |
Dec 07, 2012 | 27.73 | 27.96 | 27.60 | 27.82 | 9,969,406 | +0.16(+0.60%) |
Dec 06, 2012 | 27.46 | 27.72 | 27.34 | 27.66 | 12,774,940 | +0.07(+0.24%) |
Dec 05, 2012 | 27.33 | 27.67 | 27.18 | 27.59 | 12,322,514 | +0.36(+1.33%) |
Dec 04, 2012 | 27.13 | 27.58 | 27.08 | 27.23 | 11,286,439 | -0.16(-0.60%) |
Nov 30, 2012 | 27.07 | 27.47 | 26.97 | 27.40 | 14,279,195 | +0.35(+1.31%) |
Nov 29, 2012 | 26.71 | 27.26 | 26.71 | 27.04 | 14,312,048 | +0.42(+1.57%) |
Nov 28, 2012 | 26.12 | 26.65 | 25.80 | 26.62 | 13,863,028 | +0.30(+1.15%) |
Nov 27, 2012 | 26.30 | 26.61 | 26.21 | 26.32 | 10,404,939 | +0.00(+0.02%) |
Nov 26, 2012 | 26.21 | 26.45 | 26.03 | 26.32 | 11,380,457 | -0.04(-0.14%) |
Nov 23, 2012 | 26.17 | 26.39 | 26.03 | 26.35 | 4,836,719 | +0.31(+1.20%) |
Nov 21, 2012 | 26.01 | 26.16 | 25.81 | 26.04 | 8,961,236 | -0.01(-0.03%) |
Nov 20, 2012 | 25.76 | 26.07 | 25.66 | 26.05 | 14,390,870 | +0.00(+0.00%) |
Nov 19, 2012 | 25.60 | 26.08 | 25.52 | 26.05 | 15,097,295 | +1.03(+4.10%) |
Nov 16, 2012 | 24.98 | 25.10 | 24.57 | 25.02 | 17,595,324 | +0.08(+0.33%) |
Nov 15, 2012 | 24.92 | 25.41 | 24.64 | 24.94 | 16,218,489 | +0.34(+1.37%) |
Nov 14, 2012 | 25.11 | 25.22 | 24.50 | 24.60 | 22,012,540 | -0.36(-1.45%) |
Nov 13, 2012 | 24.83 | 25.47 | 24.69 | 24.96 | 16,399,481 | -0.21(-0.85%) |
Nov 12, 2012 | 25.10 | 25.37 | 24.97 | 25.18 | 7,798,753 | +0.07(+0.29%) |
Nov 09, 2012 | 24.97 | 25.32 | 24.73 | 25.10 | 23,785,022 | +0.07(+0.26%) |
Nov 08, 2012 | 26.05 | 26.08 | 25.00 | 25.04 | 19,008,710 | -1.01(-3.88%) |
Nov 07, 2012 | 26.46 | 26.46 | 24.93 | 26.05 | 19,957,404 | -0.86(-3.21%) |
Nov 06, 2012 | 26.61 | 27.01 | 26.39 | 26.91 | 12,096,331 | +0.39(+1.46%) |
Nov 05, 2012 | 25.99 | 26.75 | 25.99 | 26.52 | 9,722,187 | +0.15(+0.56%) |
Nov 02, 2012 | 27.14 | 27.17 | 26.08 | 26.38 | 13,832,960 | -0.47(-1.74%) |