Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 33.17 | 33.20 | 32.20 | 32.23 | 6,487,380 | -0.98(-2.94%) |
Jan 30, 2013 | 33.61 | 33.71 | 33.19 | 33.21 | 3,153,249 | -0.40(-1.18%) |
Jan 29, 2013 | 33.78 | 34.01 | 33.56 | 33.60 | 3,714,860 | -0.23(-0.69%) |
Jan 28, 2013 | 34.04 | 34.04 | 33.70 | 33.83 | 2,672,340 | +0.03(+0.10%) |
Jan 25, 2013 | 33.83 | 34.03 | 33.68 | 33.80 | 2,209,050 | +0.07(+0.21%) |
Jan 24, 2013 | 34.03 | 34.10 | 33.59 | 33.73 | 2,973,651 | -0.24(-0.72%) |
Jan 23, 2013 | 33.96 | 34.12 | 33.87 | 33.97 | 1,767,430 | -0.07(-0.21%) |
Jan 22, 2013 | 33.94 | 34.04 | 33.91 | 34.04 | 2,505,282 | +0.06(+0.17%) |
Jan 18, 2013 | 34.01 | 34.16 | 33.87 | 33.98 | 3,634,768 | -0.03(-0.10%) |
Jan 17, 2013 | 34.17 | 34.22 | 34.00 | 34.02 | 1,929,780 | -0.06(-0.19%) |
Jan 16, 2013 | 34.11 | 34.20 | 33.89 | 34.08 | 1,947,404 | -0.09(-0.27%) |
Jan 15, 2013 | 33.93 | 34.21 | 33.82 | 34.18 | 1,928,673 | +0.19(+0.55%) |
Jan 14, 2013 | 33.83 | 34.10 | 33.79 | 33.99 | 1,459,821 | +0.16(+0.46%) |
Jan 11, 2013 | 34.01 | 34.01 | 33.58 | 33.83 | 1,624,418 | -0.13(-0.38%) |
Jan 10, 2013 | 33.87 | 33.96 | 33.69 | 33.96 | 1,787,856 | +0.22(+0.64%) |
Jan 09, 2013 | 33.76 | 33.86 | 33.59 | 33.75 | 2,026,287 | +0.08(+0.22%) |
Jan 08, 2013 | 33.69 | 33.86 | 33.53 | 33.67 | 2,241,052 | +0.12(+0.36%) |
Jan 07, 2013 | 33.32 | 33.60 | 33.09 | 33.55 | 2,011,102 | +0.25(+0.75%) |
Jan 04, 2013 | 33.33 | 33.85 | 33.14 | 33.30 | 2,724,873 | -0.01(-0.04%) |
Jan 03, 2013 | 33.21 | 33.44 | 33.04 | 33.31 | 2,335,012 | +0.14(+0.42%) |
Jan 02, 2013 | 33.41 | 33.48 | 32.97 | 33.17 | 2,272,673 | +0.27(+0.83%) |
Dec 31, 2012 | 32.50 | 32.95 | 32.44 | 32.90 | 1,489,322 | +0.37(+1.14%) |
Dec 28, 2012 | 32.69 | 33.00 | 32.51 | 32.52 | 1,692,060 | -0.31(-0.94%) |
Dec 27, 2012 | 32.65 | 32.89 | 32.50 | 32.83 | 2,092,466 | +0.22(+0.68%) |
Dec 26, 2012 | 33.04 | 33.05 | 32.49 | 32.61 | 3,211,012 | -0.37(-1.11%) |
Dec 24, 2012 | 32.93 | 33.11 | 32.73 | 32.98 | 1,263,816 | +0.04(+0.12%) |
Dec 21, 2012 | 32.37 | 33.15 | 32.37 | 32.94 | 7,691,532 | +0.06(+0.19%) |
Dec 20, 2012 | 32.21 | 32.87 | 32.11 | 32.87 | 3,232,224 | +0.65(+2.00%) |
Dec 19, 2012 | 32.32 | 32.43 | 32.21 | 32.23 | 3,104,441 | -0.04(-0.13%) |
Dec 18, 2012 | 32.01 | 32.28 | 31.96 | 32.27 | 3,351,622 | +0.29(+0.90%) |
Dec 17, 2012 | 31.97 | 32.09 | 31.66 | 31.98 | 3,155,849 | +0.14(+0.43%) |
Dec 14, 2012 | 31.66 | 31.90 | 31.64 | 31.85 | 2,458,836 | +0.21(+0.65%) |
Dec 13, 2012 | 31.71 | 31.97 | 31.51 | 31.64 | 2,753,209 | -0.14(-0.43%) |
Dec 12, 2012 | 31.63 | 31.93 | 31.44 | 31.78 | 3,511,290 | +0.21(+0.67%) |
Dec 11, 2012 | 31.71 | 31.76 | 31.43 | 31.56 | 3,074,921 | -0.05(-0.16%) |
Dec 10, 2012 | 31.51 | 31.84 | 31.51 | 31.62 | 2,977,693 | -0.01(-0.04%) |
Dec 07, 2012 | 31.84 | 31.98 | 31.51 | 31.63 | 3,758,527 | -0.26(-0.81%) |
Dec 06, 2012 | 31.37 | 31.89 | 31.24 | 31.89 | 6,003,075 | +0.65(+2.08%) |
Dec 05, 2012 | 31.74 | 31.74 | 31.19 | 31.24 | 4,792,605 | -0.32(-1.00%) |
Dec 04, 2012 | 31.76 | 31.85 | 31.55 | 31.55 | 4,389,941 | -0.30(-0.95%) |
Nov 30, 2012 | 32.10 | 32.13 | 31.60 | 31.86 | 6,988,097 | -0.14(-0.43%) |
Nov 29, 2012 | 32.02 | 32.20 | 31.63 | 31.99 | 31,619,640 | +0.33(+1.03%) |
Nov 28, 2012 | 31.43 | 31.74 | 31.10 | 31.67 | 5,592,408 | -0.04(-0.13%) |
Nov 27, 2012 | 30.70 | 32.53 | 30.56 | 31.71 | 9,492,691 | +0.47(+1.51%) |
Nov 26, 2012 | 31.05 | 31.56 | 30.90 | 31.24 | 2,607,073 | -0.02(-0.06%) |
Nov 23, 2012 | 31.24 | 31.29 | 31.00 | 31.25 | 783,653 | +0.23(+0.74%) |
Nov 21, 2012 | 31.19 | 31.40 | 30.95 | 31.02 | 1,854,022 | -0.31(-0.99%) |
Nov 20, 2012 | 31.38 | 31.38 | 31.03 | 31.33 | 2,974,799 | -0.06(-0.18%) |
Nov 19, 2012 | 31.44 | 31.70 | 31.29 | 31.39 | 2,185,383 | +0.22(+0.72%) |
Nov 16, 2012 | 31.25 | 31.39 | 30.82 | 31.17 | 3,649,090 | +0.02(+0.06%) |
Nov 15, 2012 | 31.19 | 31.39 | 30.98 | 31.15 | 3,334,044 | -0.13(-0.42%) |
Nov 14, 2012 | 32.22 | 32.22 | 31.17 | 31.28 | 3,261,967 | -0.83(-2.59%) |
Nov 13, 2012 | 32.14 | 32.34 | 32.07 | 32.11 | 1,993,275 | -0.20(-0.60%) |
Nov 12, 2012 | 32.60 | 32.61 | 32.17 | 32.31 | 2,286,505 | -0.21(-0.64%) |
Nov 09, 2012 | 32.68 | 32.90 | 32.49 | 32.52 | 2,914,768 | -0.27(-0.82%) |
Nov 08, 2012 | 33.18 | 33.37 | 32.79 | 32.79 | 2,007,004 | -0.50(-1.50%) |
Nov 07, 2012 | 33.55 | 33.63 | 33.25 | 33.29 | 3,173,849 | -0.34(-1.01%) |
Nov 06, 2012 | 33.61 | 33.77 | 33.26 | 33.62 | 3,156,849 | +0.02(+0.05%) |
Nov 05, 2012 | 33.76 | 33.77 | 33.37 | 33.61 | 2,921,463 | -0.31(-0.91%) |
Nov 02, 2012 | 33.56 | 34.21 | 33.41 | 33.92 | 4,531,771 | +0.55(+1.63%) |