Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 36.56 | 36.67 | 35.95 | 36.31 | 18,142,976 | +0.67(+1.87%) |
Jan 30, 2013 | 36.09 | 36.58 | 35.58 | 35.64 | 20,342,100 | -0.38(-1.05%) |
Jan 29, 2013 | 35.81 | 36.12 | 35.66 | 36.02 | 12,678,310 | +0.07(+0.20%) |
Jan 28, 2013 | 36.85 | 36.92 | 35.94 | 35.95 | 14,713,626 | -0.80(-2.18%) |
Jan 25, 2013 | 36.77 | 36.82 | 36.56 | 36.75 | 7,286,692 | +0.06(+0.18%) |
Jan 24, 2013 | 36.63 | 36.83 | 36.53 | 36.69 | 7,387,241 | +0.12(+0.32%) |
Jan 23, 2013 | 36.39 | 36.78 | 36.35 | 36.57 | 7,728,973 | +0.00(+0.00%) |
Jan 22, 2013 | 36.48 | 36.71 | 36.28 | 36.57 | 7,521,907 | +0.18(+0.49%) |
Jan 18, 2013 | 36.45 | 36.45 | 35.98 | 36.39 | 15,019,663 | -0.37(-1.01%) |
Jan 17, 2013 | 37.02 | 37.04 | 36.70 | 36.76 | 8,520,724 | -0.07(-0.20%) |
Jan 16, 2013 | 36.81 | 36.97 | 36.63 | 36.83 | 5,941,464 | -0.06(-0.16%) |
Jan 15, 2013 | 36.75 | 36.94 | 36.58 | 36.89 | 7,280,533 | -0.05(-0.12%) |
Jan 14, 2013 | 37.08 | 37.20 | 36.68 | 36.94 | 9,652,715 | -0.12(-0.32%) |
Jan 11, 2013 | 36.74 | 37.07 | 36.67 | 37.05 | 10,414,511 | +0.15(+0.40%) |
Jan 10, 2013 | 37.25 | 37.42 | 36.62 | 36.90 | 17,738,422 | -0.29(-0.79%) |
Jan 09, 2013 | 37.11 | 37.37 | 36.72 | 37.20 | 19,085,116 | +0.56(+1.52%) |
Jan 08, 2013 | 36.25 | 36.64 | 36.10 | 36.64 | 12,833,675 | +0.34(+0.93%) |
Jan 07, 2013 | 36.08 | 36.50 | 36.05 | 36.30 | 11,136,672 | +0.26(+0.71%) |
Jan 04, 2013 | 35.78 | 36.14 | 35.59 | 36.04 | 11,285,695 | +0.29(+0.82%) |
Jan 03, 2013 | 36.12 | 36.35 | 35.60 | 35.75 | 16,241,551 | +0.03(+0.08%) |
Jan 02, 2013 | 35.78 | 35.81 | 35.39 | 35.72 | 17,208,164 | +0.87(+2.51%) |
Dec 31, 2012 | 34.11 | 34.85 | 34.11 | 34.85 | 13,672,025 | +0.67(+1.97%) |
Dec 28, 2012 | 34.13 | 34.47 | 34.09 | 34.18 | 7,586,661 | -0.17(-0.50%) |
Dec 27, 2012 | 34.42 | 34.64 | 34.00 | 34.35 | 13,022,643 | -0.08(-0.24%) |
Dec 26, 2012 | 34.78 | 34.78 | 34.30 | 34.43 | 8,279,285 | -0.33(-0.94%) |
Dec 24, 2012 | 34.54 | 34.86 | 34.54 | 34.76 | 3,559,200 | +0.09(+0.27%) |
Dec 21, 2012 | 34.71 | 34.94 | 34.48 | 34.66 | 15,149,684 | -0.39(-1.11%) |
Dec 20, 2012 | 34.46 | 35.06 | 34.33 | 35.05 | 11,814,416 | +0.76(+2.21%) |
Dec 19, 2012 | 34.67 | 34.68 | 34.29 | 34.29 | 9,394,309 | -0.36(-1.04%) |
Dec 18, 2012 | 34.26 | 34.84 | 34.19 | 34.65 | 12,906,479 | +0.37(+1.07%) |
Dec 17, 2012 | 33.79 | 34.29 | 33.77 | 34.29 | 15,117,207 | +0.53(+1.57%) |
Dec 14, 2012 | 33.77 | 33.96 | 33.63 | 33.76 | 10,415,894 | -0.09(-0.26%) |
Dec 13, 2012 | 34.05 | 34.28 | 33.77 | 33.84 | 14,181,704 | -0.16(-0.46%) |
Dec 12, 2012 | 34.42 | 34.44 | 33.99 | 34.00 | 19,919,746 | -0.23(-0.69%) |
Dec 11, 2012 | 34.12 | 34.56 | 34.12 | 34.23 | 15,758,299 | +0.06(+0.16%) |
Dec 10, 2012 | 34.20 | 34.32 | 34.09 | 34.18 | 10,100,111 | +0.03(+0.07%) |
Dec 07, 2012 | 34.29 | 34.32 | 33.98 | 34.15 | 8,216,914 | +0.02(+0.05%) |
Dec 06, 2012 | 34.13 | 34.23 | 33.81 | 34.14 | 9,920,568 | +0.09(+0.28%) |
Dec 05, 2012 | 34.15 | 34.15 | 33.59 | 34.04 | 13,016,480 | +0.11(+0.32%) |
Dec 04, 2012 | 34.25 | 34.32 | 33.84 | 33.93 | 9,894,445 | -0.49(-1.42%) |
Nov 30, 2012 | 34.10 | 34.47 | 34.03 | 34.42 | 15,276,016 | +0.35(+1.03%) |
Nov 29, 2012 | 34.01 | 34.10 | 33.85 | 34.07 | 13,670,955 | +0.20(+0.60%) |
Nov 28, 2012 | 33.57 | 33.88 | 33.54 | 33.86 | 11,262,891 | +0.12(+0.35%) |
Nov 27, 2012 | 33.83 | 33.99 | 33.64 | 33.75 | 10,853,104 | -0.11(-0.32%) |
Nov 26, 2012 | 33.94 | 33.94 | 33.66 | 33.86 | 9,376,711 | -0.20(-0.59%) |
Nov 23, 2012 | 33.87 | 34.06 | 33.66 | 34.06 | 4,843,150 | +0.34(+1.00%) |
Nov 21, 2012 | 33.62 | 33.77 | 33.51 | 33.72 | 7,139,922 | +0.07(+0.22%) |
Nov 20, 2012 | 33.46 | 33.89 | 33.37 | 33.65 | 10,401,972 | +0.16(+0.47%) |
Nov 19, 2012 | 33.11 | 33.49 | 33.03 | 33.49 | 16,439,075 | +0.68(+2.06%) |
Nov 16, 2012 | 32.19 | 33.00 | 32.19 | 32.81 | 18,085,520 | +0.62(+1.94%) |
Nov 15, 2012 | 32.19 | 32.30 | 31.85 | 32.19 | 14,916,765 | +0.01(+0.04%) |
Nov 14, 2012 | 32.79 | 32.93 | 32.11 | 32.18 | 14,796,635 | -0.50(-1.53%) |
Nov 13, 2012 | 32.71 | 33.21 | 32.68 | 32.68 | 11,061,216 | -0.18(-0.55%) |
Nov 12, 2012 | 32.58 | 32.98 | 32.58 | 32.86 | 9,747,396 | +0.07(+0.22%) |
Nov 09, 2012 | 32.32 | 32.99 | 32.18 | 32.79 | 12,860,610 | +0.20(+0.61%) |
Nov 08, 2012 | 32.61 | 32.86 | 32.55 | 32.59 | 11,043,878 | -0.11(-0.35%) |
Nov 07, 2012 | 32.70 | 32.94 | 32.46 | 32.70 | 11,368,927 | -0.30(-0.90%) |
Nov 06, 2012 | 32.68 | 33.22 | 32.46 | 33.00 | 9,905,654 | +0.54(+1.67%) |
Nov 05, 2012 | 32.74 | 33.01 | 32.39 | 32.46 | 15,109,974 | -0.44(-1.32%) |
Nov 02, 2012 | 33.05 | 33.58 | 32.89 | 32.89 | 20,161,222 | -0.11(-0.33%) |