Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 32.97 | 33.30 | 32.77 | 33.20 | 27,070,442 | +0.17(+0.50%) |
Jan 30, 2013 | 33.06 | 33.21 | 32.88 | 33.03 | 27,688,890 | -0.17(-0.50%) |
Jan 29, 2013 | 33.12 | 33.54 | 33.03 | 33.20 | 34,296,108 | -0.14(-0.43%) |
Jan 28, 2013 | 33.84 | 33.84 | 33.25 | 33.34 | 34,562,684 | -0.45(-1.33%) |
Jan 25, 2013 | 33.96 | 34.12 | 33.56 | 33.79 | 33,926,460 | +0.09(+0.26%) |
Jan 24, 2013 | 33.15 | 34.01 | 33.10 | 33.70 | 43,724,540 | +0.61(+1.86%) |
Jan 23, 2013 | 32.95 | 33.25 | 32.70 | 33.09 | 41,067,588 | +0.19(+0.57%) |
Jan 22, 2013 | 32.56 | 32.93 | 32.14 | 32.90 | 53,370,032 | +0.09(+0.29%) |
Jan 18, 2013 | 32.49 | 32.86 | 32.37 | 32.80 | 51,836,516 | +0.33(+1.02%) |
Jan 17, 2013 | 32.70 | 32.77 | 32.20 | 32.47 | 101,803,432 | -0.98(-2.92%) |
Jan 16, 2013 | 33.49 | 33.74 | 33.27 | 33.45 | 45,897,108 | -0.07(-0.21%) |
Jan 15, 2013 | 32.92 | 33.65 | 32.91 | 33.52 | 36,982,308 | +0.28(+0.83%) |
Jan 14, 2013 | 33.35 | 33.50 | 32.84 | 33.24 | 34,029,144 | -0.09(-0.28%) |
Jan 11, 2013 | 33.72 | 33.72 | 33.01 | 33.34 | 53,986,204 | -0.39(-1.14%) |
Jan 10, 2013 | 33.34 | 33.90 | 33.05 | 33.72 | 53,506,516 | +0.62(+1.88%) |
Jan 09, 2013 | 33.46 | 34.05 | 32.92 | 33.10 | 57,031,164 | -0.33(-0.99%) |
Jan 08, 2013 | 33.30 | 33.44 | 33.09 | 33.43 | 35,772,296 | -0.01(-0.02%) |
Jan 07, 2013 | 33.49 | 33.50 | 33.05 | 33.44 | 46,089,872 | +0.03(+0.09%) |
Jan 04, 2013 | 32.88 | 33.49 | 32.78 | 33.41 | 58,816,304 | +0.82(+2.51%) |
Jan 03, 2013 | 32.42 | 32.68 | 32.31 | 32.59 | 48,676,748 | +0.11(+0.34%) |
Jan 02, 2013 | 32.21 | 32.48 | 32.05 | 32.48 | 57,951,408 | +1.33(+4.27%) |
Dec 31, 2012 | 30.66 | 31.18 | 30.43 | 31.15 | 46,697,108 | +0.43(+1.41%) |
Dec 28, 2012 | 30.57 | 30.90 | 30.53 | 30.72 | 31,197,382 | -0.19(-0.61%) |
Dec 27, 2012 | 31.24 | 31.40 | 30.38 | 30.90 | 38,482,136 | -0.24(-0.76%) |
Dec 26, 2012 | 31.03 | 31.30 | 30.85 | 31.14 | 25,779,118 | +0.13(+0.43%) |
Dec 24, 2012 | 30.98 | 31.14 | 30.83 | 31.01 | 11,017,457 | -0.09(-0.28%) |
Dec 21, 2012 | 30.63 | 31.22 | 30.31 | 31.09 | 60,421,760 | -0.54(-1.69%) |
Dec 20, 2012 | 30.96 | 31.64 | 30.94 | 31.63 | 47,972,252 | +0.57(+1.83%) |
Dec 19, 2012 | 31.25 | 31.58 | 30.95 | 31.06 | 58,157,072 | -0.01(-0.03%) |
Dec 18, 2012 | 30.87 | 31.45 | 30.53 | 31.07 | 79,475,624 | +0.24(+0.79%) |
Dec 17, 2012 | 29.74 | 30.86 | 29.73 | 30.83 | 66,626,028 | +1.22(+4.12%) |
Dec 14, 2012 | 29.38 | 29.67 | 29.23 | 29.61 | 31,244,008 | +0.24(+0.83%) |
Dec 13, 2012 | 29.53 | 29.72 | 29.31 | 29.36 | 38,666,804 | -0.19(-0.64%) |
Dec 12, 2012 | 29.25 | 29.78 | 29.22 | 29.55 | 53,649,904 | +0.42(+1.43%) |
Dec 11, 2012 | 29.47 | 29.57 | 29.00 | 29.13 | 37,784,208 | -0.15(-0.51%) |
Dec 10, 2012 | 29.41 | 29.53 | 29.16 | 29.28 | 33,915,924 | -0.35(-1.20%) |
Dec 07, 2012 | 29.46 | 29.72 | 29.38 | 29.64 | 55,821,624 | +0.49(+1.67%) |
Dec 06, 2012 | 28.81 | 29.16 | 28.54 | 29.15 | 56,213,756 | +0.44(+1.54%) |
Dec 05, 2012 | 27.77 | 29.19 | 27.64 | 28.71 | 107,500,368 | +1.71(+6.33%) |
Dec 04, 2012 | 26.87 | 27.17 | 26.83 | 27.00 | 40,364,752 | -0.22(-0.81%) |
Nov 30, 2012 | 27.52 | 27.75 | 26.94 | 27.22 | 52,942,164 | -0.50(-1.82%) |
Nov 29, 2012 | 27.86 | 28.06 | 27.57 | 27.72 | 40,208,180 | +0.11(+0.40%) |
Nov 28, 2012 | 27.38 | 27.62 | 26.80 | 27.61 | 61,787,264 | +0.02(+0.09%) |
Nov 27, 2012 | 27.98 | 28.20 | 27.57 | 27.59 | 39,692,536 | -0.42(-1.49%) |
Nov 26, 2012 | 28.21 | 28.22 | 27.84 | 28.01 | 32,385,702 | -0.36(-1.28%) |
Nov 23, 2012 | 28.31 | 28.42 | 28.20 | 28.37 | 17,147,286 | +0.20(+0.73%) |
Nov 21, 2012 | 28.42 | 28.42 | 28.01 | 28.16 | 24,942,484 | -0.18(-0.64%) |
Nov 20, 2012 | 28.23 | 28.65 | 28.11 | 28.35 | 47,281,068 | -0.08(-0.28%) |
Nov 19, 2012 | 28.13 | 28.68 | 28.11 | 28.42 | 43,628,600 | +0.88(+3.20%) |
Nov 16, 2012 | 27.68 | 27.80 | 26.90 | 27.54 | 67,099,244 | -0.18(-0.65%) |
Nov 15, 2012 | 27.71 | 28.19 | 27.57 | 27.72 | 50,377,108 | +0.15(+0.54%) |
Nov 14, 2012 | 28.57 | 28.71 | 27.47 | 27.57 | 63,325,004 | -0.90(-3.15%) |
Nov 13, 2012 | 28.35 | 28.95 | 28.29 | 28.47 | 32,993,356 | -0.20(-0.71%) |
Nov 12, 2012 | 28.44 | 28.93 | 28.31 | 28.68 | 30,909,948 | +0.39(+1.36%) |
Nov 09, 2012 | 28.01 | 28.75 | 27.87 | 28.29 | 47,882,756 | -0.06(-0.19%) |
Nov 08, 2012 | 28.71 | 28.86 | 28.31 | 28.35 | 51,197,220 | -0.04(-0.14%) |
Nov 07, 2012 | 29.62 | 29.75 | 28.35 | 28.38 | 86,658,824 | -1.91(-6.29%) |
Nov 06, 2012 | 29.51 | 30.31 | 29.38 | 30.29 | 50,517,912 | +0.91(+3.08%) |
Nov 05, 2012 | 29.37 | 29.60 | 29.09 | 29.38 | 32,742,906 | -0.22(-0.74%) |
Nov 02, 2012 | 30.00 | 30.05 | 29.53 | 29.61 | 31,155,556 | -0.28(-0.92%) |