Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 36.49 | 36.60 | 35.88 | 36.24 | 18,176,404 | +0.67(+1.87%) |
Jan 30, 2013 | 36.03 | 36.51 | 35.51 | 35.57 | 20,379,580 | -0.38(-1.05%) |
Jan 29, 2013 | 35.74 | 36.05 | 35.60 | 35.95 | 12,701,670 | +0.07(+0.20%) |
Jan 28, 2013 | 36.78 | 36.85 | 35.87 | 35.88 | 14,740,737 | -0.80(-2.18%) |
Jan 25, 2013 | 36.70 | 36.75 | 36.50 | 36.68 | 7,300,118 | +0.06(+0.18%) |
Jan 24, 2013 | 36.56 | 36.76 | 36.47 | 36.62 | 7,400,853 | +0.12(+0.32%) |
Jan 23, 2013 | 36.33 | 36.71 | 36.28 | 36.50 | 7,743,214 | +0.00(+0.00%) |
Jan 22, 2013 | 36.42 | 36.65 | 36.21 | 36.50 | 7,535,767 | +0.18(+0.49%) |
Jan 18, 2013 | 36.38 | 36.38 | 35.92 | 36.32 | 15,047,337 | -0.37(-1.01%) |
Jan 17, 2013 | 36.95 | 36.97 | 36.63 | 36.69 | 8,536,424 | -0.07(-0.20%) |
Jan 16, 2013 | 36.74 | 36.90 | 36.56 | 36.77 | 5,952,411 | -0.06(-0.16%) |
Jan 15, 2013 | 36.68 | 36.87 | 36.51 | 36.82 | 7,293,948 | -0.05(-0.12%) |
Jan 14, 2013 | 37.01 | 37.13 | 36.62 | 36.87 | 9,670,500 | -0.12(-0.32%) |
Jan 11, 2013 | 36.67 | 37.01 | 36.60 | 36.99 | 10,433,700 | +0.15(+0.41%) |
Jan 10, 2013 | 37.19 | 37.35 | 36.55 | 36.84 | 17,771,104 | -0.29(-0.79%) |
Jan 09, 2013 | 37.04 | 37.30 | 36.65 | 37.13 | 19,120,280 | +0.56(+1.52%) |
Jan 08, 2013 | 36.18 | 36.57 | 36.03 | 36.57 | 12,857,321 | +0.34(+0.93%) |
Jan 07, 2013 | 36.02 | 36.44 | 35.98 | 36.23 | 11,157,191 | +0.26(+0.71%) |
Jan 04, 2013 | 35.71 | 36.07 | 35.52 | 35.98 | 11,306,489 | +0.29(+0.82%) |
Jan 03, 2013 | 36.06 | 36.28 | 35.53 | 35.69 | 16,271,477 | +0.03(+0.08%) |
Jan 02, 2013 | 35.71 | 35.75 | 35.33 | 35.66 | 17,239,872 | +0.87(+2.51%) |
Dec 31, 2012 | 34.05 | 34.79 | 34.05 | 34.79 | 13,697,216 | +0.67(+1.97%) |
Dec 28, 2012 | 34.07 | 34.41 | 34.02 | 34.11 | 7,600,640 | -0.17(-0.50%) |
Dec 27, 2012 | 34.35 | 34.57 | 33.94 | 34.29 | 13,046,637 | -0.08(-0.24%) |
Dec 26, 2012 | 34.72 | 34.72 | 34.24 | 34.37 | 8,294,539 | -0.33(-0.94%) |
Dec 24, 2012 | 34.48 | 34.80 | 34.48 | 34.69 | 3,565,758 | +0.09(+0.27%) |
Dec 21, 2012 | 34.65 | 34.88 | 34.41 | 34.60 | 15,177,597 | -0.39(-1.11%) |
Dec 20, 2012 | 34.40 | 35.00 | 34.27 | 34.99 | 11,836,184 | +0.76(+2.21%) |
Dec 19, 2012 | 34.61 | 34.62 | 34.23 | 34.23 | 9,411,618 | -0.36(-1.03%) |
Dec 18, 2012 | 34.20 | 34.78 | 34.13 | 34.59 | 12,930,260 | +0.36(+1.07%) |
Dec 17, 2012 | 33.73 | 34.22 | 33.71 | 34.22 | 15,145,061 | +0.53(+1.57%) |
Dec 14, 2012 | 33.71 | 33.89 | 33.56 | 33.69 | 10,435,086 | -0.09(-0.26%) |
Dec 13, 2012 | 33.99 | 34.22 | 33.71 | 33.78 | 14,207,834 | -0.16(-0.46%) |
Dec 12, 2012 | 34.35 | 34.38 | 33.93 | 33.94 | 19,956,450 | -0.23(-0.69%) |
Dec 11, 2012 | 34.06 | 34.50 | 34.06 | 34.17 | 15,787,334 | +0.06(+0.16%) |
Dec 10, 2012 | 34.14 | 34.26 | 34.03 | 34.12 | 10,118,721 | +0.03(+0.07%) |
Dec 07, 2012 | 34.22 | 34.26 | 33.92 | 34.09 | 8,232,054 | +0.02(+0.05%) |
Dec 06, 2012 | 34.07 | 34.17 | 33.75 | 34.07 | 9,938,847 | +0.09(+0.28%) |
Dec 05, 2012 | 34.08 | 34.08 | 33.53 | 33.98 | 13,040,463 | +0.11(+0.32%) |
Dec 04, 2012 | 34.19 | 34.25 | 33.78 | 33.87 | 9,912,676 | -0.49(-1.42%) |
Nov 30, 2012 | 34.04 | 34.41 | 33.97 | 34.36 | 15,304,163 | +0.35(+1.03%) |
Nov 29, 2012 | 33.95 | 34.04 | 33.79 | 34.01 | 13,696,144 | +0.20(+0.60%) |
Nov 28, 2012 | 33.51 | 33.82 | 33.48 | 33.80 | 11,283,643 | +0.12(+0.35%) |
Nov 27, 2012 | 33.76 | 33.93 | 33.58 | 33.69 | 10,873,101 | -0.11(-0.32%) |
Nov 26, 2012 | 33.88 | 33.88 | 33.60 | 33.79 | 9,393,988 | -0.20(-0.59%) |
Nov 23, 2012 | 33.80 | 33.99 | 33.60 | 33.99 | 4,852,074 | +0.34(+1.00%) |
Nov 21, 2012 | 33.56 | 33.71 | 33.45 | 33.66 | 7,153,077 | +0.07(+0.22%) |
Nov 20, 2012 | 33.40 | 33.82 | 33.31 | 33.58 | 10,421,138 | +0.16(+0.47%) |
Nov 19, 2012 | 33.05 | 33.43 | 32.97 | 33.43 | 16,469,364 | +0.67(+2.06%) |
Nov 16, 2012 | 32.13 | 32.94 | 32.13 | 32.75 | 18,118,844 | +0.62(+1.94%) |
Nov 15, 2012 | 32.13 | 32.24 | 31.79 | 32.13 | 14,944,249 | +0.01(+0.04%) |
Nov 14, 2012 | 32.73 | 32.87 | 32.05 | 32.12 | 14,823,898 | -0.50(-1.53%) |
Nov 13, 2012 | 32.65 | 33.15 | 32.62 | 32.62 | 11,081,597 | -0.18(-0.55%) |
Nov 12, 2012 | 32.52 | 32.92 | 32.52 | 32.80 | 9,765,355 | +0.07(+0.22%) |
Nov 09, 2012 | 32.27 | 32.93 | 32.12 | 32.73 | 12,884,306 | +0.20(+0.61%) |
Nov 08, 2012 | 32.55 | 32.80 | 32.49 | 32.53 | 11,064,227 | -0.11(-0.35%) |
Nov 07, 2012 | 32.64 | 32.88 | 32.41 | 32.64 | 11,389,874 | -0.30(-0.90%) |
Nov 06, 2012 | 32.62 | 33.16 | 32.40 | 32.94 | 9,923,905 | +0.54(+1.67%) |
Nov 05, 2012 | 32.68 | 32.95 | 32.33 | 32.40 | 15,137,814 | -0.43(-1.32%) |
Nov 02, 2012 | 32.98 | 33.52 | 32.83 | 32.83 | 20,198,370 | -0.11(-0.33%) |