Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 30.75 | 30.82 | 30.09 | 30.44 | 14,928,899 | -0.48(-1.55%) |
Jan 30, 2013 | 30.84 | 31.22 | 30.77 | 30.92 | 16,489,344 | +0.60(+1.98%) |
Jan 29, 2013 | 30.11 | 30.44 | 30.08 | 30.32 | 9,367,276 | +0.47(+1.57%) |
Jan 28, 2013 | 29.95 | 30.05 | 29.73 | 29.85 | 8,878,951 | -0.36(-1.19%) |
Jan 25, 2013 | 30.44 | 30.50 | 30.10 | 30.21 | 11,501,640 | -0.44(-1.44%) |
Jan 24, 2013 | 30.73 | 30.92 | 30.56 | 30.65 | 9,857,548 | -0.54(-1.73%) |
Jan 23, 2013 | 31.29 | 31.41 | 31.05 | 31.19 | 10,288,827 | +0.07(+0.22%) |
Jan 22, 2013 | 30.88 | 31.30 | 30.86 | 31.12 | 9,281,515 | +0.31(+1.01%) |
Jan 18, 2013 | 31.03 | 31.04 | 30.66 | 30.81 | 9,893,420 | +0.14(+0.46%) |
Jan 17, 2013 | 30.16 | 30.88 | 30.13 | 30.67 | 16,077,732 | +0.22(+0.72%) |
Jan 16, 2013 | 30.25 | 30.53 | 30.15 | 30.45 | 7,381,537 | +0.09(+0.30%) |
Jan 15, 2013 | 30.22 | 30.56 | 30.10 | 30.36 | 8,982,433 | +0.32(+1.07%) |
Jan 14, 2013 | 30.09 | 30.14 | 29.75 | 30.04 | 12,731,725 | +0.56(+1.90%) |
Jan 11, 2013 | 29.73 | 29.74 | 29.17 | 29.48 | 12,071,135 | -0.30(-1.01%) |
Jan 10, 2013 | 29.67 | 29.94 | 29.65 | 29.78 | 9,889,322 | +0.43(+1.47%) |
Jan 09, 2013 | 29.33 | 29.40 | 29.08 | 29.35 | 7,251,432 | -0.03(-0.10%) |
Jan 08, 2013 | 29.46 | 29.59 | 29.19 | 29.38 | 9,069,700 | +0.20(+0.69%) |
Jan 07, 2013 | 28.98 | 29.26 | 28.95 | 29.18 | 7,443,209 | -0.06(-0.20%) |
Jan 04, 2013 | 28.83 | 29.30 | 28.61 | 29.24 | 18,628,096 | +0.06(+0.20%) |
Jan 03, 2013 | 29.84 | 30.04 | 29.03 | 29.18 | 20,345,680 | -0.74(-2.48%) |
Jan 02, 2013 | 30.35 | 30.39 | 29.89 | 29.92 | 15,611,542 | +0.55(+1.87%) |
Dec 31, 2012 | 29.07 | 29.47 | 28.98 | 29.37 | 11,942,604 | +0.27(+0.93%) |
Dec 28, 2012 | 29.10 | 29.13 | 28.91 | 29.10 | 9,846,973 | -0.14(-0.48%) |
Dec 27, 2012 | 29.02 | 29.50 | 28.92 | 29.24 | 10,695,128 | +0.23(+0.79%) |
Dec 26, 2012 | 29.17 | 29.25 | 28.87 | 29.01 | 7,233,820 | +0.07(+0.24%) |
Dec 24, 2012 | 29.09 | 29.17 | 28.86 | 28.94 | 4,483,563 | -0.06(-0.21%) |
Dec 21, 2012 | 28.97 | 29.31 | 28.92 | 29.00 | 16,853,396 | +0.00(+0.01%) |
Dec 20, 2012 | 29.23 | 29.33 | 28.65 | 29.00 | 36,955,988 | -1.11(-3.69%) |
Dec 19, 2012 | 30.15 | 30.41 | 30.03 | 30.11 | 12,893,435 | -0.54(-1.76%) |
Dec 18, 2012 | 31.32 | 31.36 | 30.34 | 30.65 | 18,659,944 | -0.55(-1.76%) |
Dec 17, 2012 | 31.23 | 31.29 | 31.00 | 31.20 | 6,194,294 | +0.03(+0.10%) |
Dec 14, 2012 | 31.42 | 31.53 | 31.15 | 31.17 | 7,389,179 | -0.36(-1.14%) |
Dec 13, 2012 | 31.40 | 31.62 | 31.18 | 31.53 | 15,350,694 | -0.84(-2.59%) |
Dec 12, 2012 | 32.17 | 32.71 | 31.97 | 32.37 | 15,907,597 | +0.46(+1.44%) |
Dec 11, 2012 | 31.87 | 31.93 | 31.71 | 31.91 | 5,809,741 | -0.23(-0.72%) |
Dec 10, 2012 | 32.30 | 32.32 | 32.12 | 32.14 | 4,568,216 | +0.11(+0.34%) |
Dec 07, 2012 | 32.03 | 32.20 | 31.84 | 32.03 | 8,061,639 | +0.10(+0.31%) |
Dec 06, 2012 | 31.63 | 32.20 | 31.60 | 31.93 | 9,920,573 | +0.11(+0.35%) |
Dec 05, 2012 | 31.82 | 31.90 | 31.48 | 31.82 | 10,311,223 | -0.08(-0.25%) |
Dec 04, 2012 | 31.84 | 32.10 | 31.64 | 31.90 | 9,586,265 | -0.46(-1.42%) |
Nov 30, 2012 | 32.99 | 33.14 | 32.09 | 32.36 | 15,206,711 | -0.77(-2.32%) |
Nov 29, 2012 | 32.86 | 33.31 | 32.83 | 33.13 | 9,958,574 | +0.51(+1.56%) |
Nov 28, 2012 | 31.95 | 32.71 | 31.91 | 32.62 | 14,152,612 | -0.31(-0.94%) |
Nov 27, 2012 | 32.95 | 33.07 | 32.83 | 32.93 | 7,685,156 | -0.09(-0.27%) |
Nov 26, 2012 | 32.99 | 33.09 | 32.86 | 33.02 | 7,704,073 | +0.04(+0.12%) |
Nov 23, 2012 | 32.41 | 33.08 | 32.36 | 32.98 | 8,849,330 | +0.69(+2.14%) |
Nov 21, 2012 | 31.97 | 32.34 | 31.89 | 32.29 | 7,876,582 | +0.19(+0.58%) |
Nov 20, 2012 | 32.05 | 32.14 | 31.82 | 32.10 | 7,565,284 | +0.05(+0.17%) |
Nov 19, 2012 | 31.93 | 32.16 | 31.74 | 32.05 | 10,919,308 | +0.84(+2.69%) |
Nov 16, 2012 | 31.34 | 31.57 | 31.00 | 31.21 | 10,577,947 | -0.32(-1.01%) |
Nov 15, 2012 | 31.69 | 31.71 | 31.14 | 31.53 | 14,221,842 | -0.11(-0.35%) |
Nov 14, 2012 | 31.58 | 31.89 | 31.36 | 31.64 | 13,980,933 | +0.24(+0.76%) |
Nov 13, 2012 | 31.21 | 31.80 | 31.18 | 31.40 | 9,256,870 | +0.03(+0.10%) |
Nov 12, 2012 | 31.51 | 31.57 | 31.16 | 31.37 | 7,758,741 | -0.17(-0.54%) |
Nov 09, 2012 | 31.51 | 31.76 | 31.42 | 31.54 | 12,306,911 | +0.16(+0.51%) |
Nov 08, 2012 | 30.80 | 31.43 | 30.79 | 31.38 | 9,973,646 | +0.55(+1.78%) |
Nov 07, 2012 | 30.93 | 31.00 | 30.24 | 30.83 | 13,760,562 | -0.18(-0.58%) |
Nov 06, 2012 | 30.29 | 31.26 | 30.13 | 31.01 | 13,289,793 | +0.84(+2.78%) |
Nov 05, 2012 | 30.07 | 30.26 | 29.93 | 30.17 | 6,546,175 | +0.22(+0.73%) |
Nov 02, 2012 | 30.86 | 30.88 | 29.84 | 29.95 | 21,254,760 | -1.27(-4.07%) |