Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 36.67 | 36.88 | 36.63 | 36.78 | 2,192,696 | +0.06(+0.18%) |
Jan 30, 2013 | 36.88 | 36.88 | 36.63 | 36.71 | 1,492,763 | -0.12(-0.32%) |
Jan 29, 2013 | 36.45 | 36.90 | 36.41 | 36.83 | 2,102,120 | +0.32(+0.87%) |
Jan 28, 2013 | 36.46 | 36.55 | 36.21 | 36.51 | 2,327,420 | -0.03(-0.07%) |
Jan 25, 2013 | 36.42 | 36.57 | 36.22 | 36.54 | 2,682,875 | +0.11(+0.30%) |
Jan 24, 2013 | 36.29 | 36.51 | 36.19 | 36.43 | 2,615,206 | +0.21(+0.57%) |
Jan 23, 2013 | 36.26 | 36.26 | 36.00 | 36.22 | 2,561,328 | -0.01(-0.02%) |
Jan 22, 2013 | 36.04 | 36.27 | 35.95 | 36.23 | 2,388,013 | +0.16(+0.45%) |
Jan 18, 2013 | 35.72 | 36.07 | 35.67 | 36.07 | 3,693,223 | +0.32(+0.90%) |
Jan 17, 2013 | 35.91 | 35.93 | 35.72 | 35.74 | 2,279,682 | -0.02(-0.05%) |
Jan 16, 2013 | 35.86 | 36.05 | 35.69 | 35.76 | 2,788,238 | -0.02(-0.05%) |
Jan 15, 2013 | 35.67 | 35.83 | 35.53 | 35.78 | 4,723,718 | -0.26(-0.72%) |
Jan 14, 2013 | 36.21 | 36.25 | 36.02 | 36.04 | 2,147,820 | -0.11(-0.30%) |
Jan 11, 2013 | 36.35 | 36.37 | 36.03 | 36.15 | 2,368,633 | -0.12(-0.32%) |
Jan 10, 2013 | 36.42 | 36.47 | 36.13 | 36.27 | 2,983,087 | -0.01(-0.04%) |
Jan 09, 2013 | 36.32 | 36.32 | 36.07 | 36.28 | 2,717,332 | +0.05(+0.14%) |
Jan 08, 2013 | 36.36 | 36.46 | 36.09 | 36.23 | 3,235,285 | -0.21(-0.57%) |
Jan 07, 2013 | 36.69 | 36.77 | 36.40 | 36.44 | 2,026,486 | -0.36(-0.97%) |
Jan 04, 2013 | 36.66 | 36.82 | 36.58 | 36.79 | 2,351,836 | +0.21(+0.57%) |
Jan 03, 2013 | 36.58 | 36.76 | 36.50 | 36.58 | 2,101,197 | -0.01(-0.02%) |
Jan 02, 2013 | 36.55 | 36.59 | 35.87 | 36.59 | 2,767,729 | +0.72(+2.02%) |
Dec 31, 2012 | 35.43 | 35.94 | 35.25 | 35.87 | 3,001,882 | +0.35(+0.98%) |
Dec 28, 2012 | 35.69 | 35.92 | 35.51 | 35.52 | 2,544,379 | -0.32(-0.88%) |
Dec 27, 2012 | 35.79 | 35.94 | 35.52 | 35.83 | 2,096,028 | -0.03(-0.07%) |
Dec 26, 2012 | 36.24 | 36.33 | 35.83 | 35.86 | 1,464,990 | -0.33(-0.91%) |
Dec 24, 2012 | 36.22 | 36.28 | 35.93 | 36.19 | 1,169,668 | -0.05(-0.14%) |
Dec 21, 2012 | 36.33 | 36.47 | 36.00 | 36.24 | 6,994,483 | -0.25(-0.69%) |
Dec 20, 2012 | 36.50 | 36.57 | 36.29 | 36.49 | 2,200,165 | +0.03(+0.07%) |
Dec 19, 2012 | 36.95 | 36.97 | 36.42 | 36.47 | 2,552,958 | -0.51(-1.38%) |
Dec 18, 2012 | 36.84 | 37.22 | 36.79 | 36.98 | 3,220,442 | +0.14(+0.37%) |
Dec 17, 2012 | 36.48 | 36.86 | 36.37 | 36.84 | 4,141,344 | +0.56(+1.53%) |
Dec 14, 2012 | 36.07 | 36.30 | 35.96 | 36.29 | 2,723,705 | +0.10(+0.29%) |
Dec 13, 2012 | 36.37 | 36.47 | 36.05 | 36.18 | 1,864,297 | -0.25(-0.67%) |
Dec 12, 2012 | 36.47 | 36.73 | 36.38 | 36.43 | 3,466,123 | -0.01(-0.04%) |
Dec 11, 2012 | 36.35 | 36.75 | 36.26 | 36.44 | 2,787,629 | +0.19(+0.52%) |
Dec 10, 2012 | 36.22 | 36.36 | 36.14 | 36.26 | 1,670,080 | +0.03(+0.07%) |
Dec 07, 2012 | 36.27 | 36.40 | 36.05 | 36.23 | 2,445,389 | -0.05(-0.14%) |
Dec 06, 2012 | 36.26 | 36.44 | 36.09 | 36.28 | 2,612,235 | +0.02(+0.05%) |
Dec 05, 2012 | 35.80 | 36.42 | 35.75 | 36.26 | 2,634,068 | +0.47(+1.30%) |
Dec 04, 2012 | 35.74 | 35.89 | 35.69 | 35.80 | 2,824,075 | -0.28(-0.77%) |
Nov 30, 2012 | 35.85 | 36.07 | 35.70 | 36.07 | 3,277,415 | +0.23(+0.63%) |
Nov 29, 2012 | 35.86 | 35.87 | 35.56 | 35.85 | 1,682,055 | +0.05(+0.13%) |
Nov 28, 2012 | 35.43 | 35.85 | 35.24 | 35.80 | 2,833,233 | +0.34(+0.97%) |
Nov 27, 2012 | 35.54 | 35.73 | 35.36 | 35.46 | 2,292,082 | -0.03(-0.07%) |
Nov 26, 2012 | 34.92 | 35.71 | 34.90 | 35.49 | 3,508,348 | +0.50(+1.44%) |
Nov 23, 2012 | 35.09 | 35.10 | 34.71 | 34.98 | 1,182,630 | -0.07(-0.20%) |
Nov 21, 2012 | 35.21 | 35.27 | 34.68 | 35.05 | 2,536,966 | -0.14(-0.40%) |
Nov 20, 2012 | 35.43 | 35.43 | 35.03 | 35.19 | 1,781,623 | -0.21(-0.58%) |
Nov 19, 2012 | 35.68 | 35.74 | 35.20 | 35.40 | 2,287,967 | -0.15(-0.42%) |
Nov 16, 2012 | 35.15 | 35.56 | 35.15 | 35.55 | 3,262,600 | +0.36(+1.01%) |
Nov 15, 2012 | 35.70 | 35.89 | 35.05 | 35.19 | 4,363,188 | -0.52(-1.45%) |
Nov 14, 2012 | 35.74 | 35.82 | 35.47 | 35.71 | 2,939,643 | +0.03(+0.07%) |
Nov 13, 2012 | 35.47 | 36.02 | 35.47 | 35.69 | 2,614,940 | +0.05(+0.13%) |
Nov 12, 2012 | 35.90 | 36.05 | 35.48 | 35.64 | 2,942,079 | -0.40(-1.11%) |
Nov 09, 2012 | 36.15 | 36.30 | 35.91 | 36.04 | 3,140,658 | -0.05(-0.13%) |
Nov 08, 2012 | 36.06 | 36.74 | 36.06 | 36.09 | 3,383,771 | +0.10(+0.28%) |
Nov 07, 2012 | 36.77 | 36.81 | 35.69 | 35.99 | 5,797,433 | -0.96(-2.60%) |
Nov 06, 2012 | 37.24 | 37.55 | 36.90 | 36.95 | 3,305,759 | -0.15(-0.41%) |
Nov 05, 2012 | 37.80 | 37.85 | 36.95 | 37.10 | 4,852,739 | -0.77(-2.03%) |
Nov 02, 2012 | 38.37 | 38.42 | 37.80 | 37.87 | 1,634,173 | -0.34(-0.89%) |