Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 34.00 | 34.06 | 33.67 | 33.82 | 5,198,658 | -0.26(-0.75%) |
Jan 30, 2013 | 33.94 | 34.09 | 33.79 | 34.08 | 3,334,897 | +0.10(+0.29%) |
Jan 29, 2013 | 33.60 | 33.98 | 33.60 | 33.98 | 3,637,371 | +0.38(+1.13%) |
Jan 28, 2013 | 33.71 | 33.75 | 33.48 | 33.60 | 2,131,576 | -0.08(-0.24%) |
Jan 25, 2013 | 33.66 | 33.81 | 33.38 | 33.68 | 2,680,452 | +0.06(+0.17%) |
Jan 24, 2013 | 33.43 | 33.68 | 33.39 | 33.62 | 2,268,972 | +0.27(+0.81%) |
Jan 23, 2013 | 33.20 | 33.43 | 33.06 | 33.35 | 3,275,946 | +0.04(+0.13%) |
Jan 22, 2013 | 33.03 | 33.36 | 32.91 | 33.31 | 2,370,277 | +0.23(+0.70%) |
Jan 18, 2013 | 32.80 | 33.08 | 32.72 | 33.08 | 3,882,133 | +0.32(+0.97%) |
Jan 17, 2013 | 32.85 | 32.95 | 32.71 | 32.76 | 2,461,999 | +0.01(+0.02%) |
Jan 16, 2013 | 32.84 | 32.91 | 32.66 | 32.75 | 3,808,044 | -0.08(-0.25%) |
Jan 15, 2013 | 32.70 | 32.84 | 32.58 | 32.83 | 2,943,793 | +0.09(+0.27%) |
Jan 14, 2013 | 32.78 | 32.84 | 32.66 | 32.75 | 1,979,549 | -0.02(-0.08%) |
Jan 11, 2013 | 32.63 | 32.77 | 32.60 | 32.77 | 3,665,589 | +0.13(+0.40%) |
Jan 10, 2013 | 32.70 | 32.74 | 32.53 | 32.64 | 3,974,122 | +0.01(+0.04%) |
Jan 09, 2013 | 32.72 | 32.75 | 32.45 | 32.63 | 2,630,547 | -0.11(-0.32%) |
Jan 08, 2013 | 32.81 | 33.03 | 32.62 | 32.73 | 3,058,131 | -0.18(-0.55%) |
Jan 07, 2013 | 33.25 | 33.26 | 32.85 | 32.91 | 3,322,330 | -0.55(-1.64%) |
Jan 04, 2013 | 33.13 | 33.74 | 33.11 | 33.46 | 4,610,111 | +0.35(+1.06%) |
Jan 03, 2013 | 33.04 | 33.23 | 32.90 | 33.11 | 2,465,705 | +0.04(+0.11%) |
Jan 02, 2013 | 32.96 | 33.08 | 32.38 | 33.08 | 3,721,923 | +0.70(+2.16%) |
Dec 31, 2012 | 31.83 | 32.42 | 31.72 | 32.38 | 3,444,456 | +0.45(+1.41%) |
Dec 28, 2012 | 32.12 | 32.34 | 31.91 | 31.93 | 2,713,814 | -0.34(-1.05%) |
Dec 27, 2012 | 32.29 | 32.40 | 32.01 | 32.26 | 3,989,167 | -0.06(-0.17%) |
Dec 26, 2012 | 32.50 | 32.55 | 32.28 | 32.32 | 2,924,599 | -0.14(-0.44%) |
Dec 24, 2012 | 32.41 | 32.52 | 32.19 | 32.46 | 1,526,697 | +0.00(+0.00%) |
Dec 21, 2012 | 32.51 | 32.69 | 32.36 | 32.46 | 6,629,564 | -0.16(-0.50%) |
Dec 20, 2012 | 32.62 | 32.75 | 32.45 | 32.63 | 3,434,723 | +0.25(+0.77%) |
Dec 19, 2012 | 32.61 | 32.64 | 32.34 | 32.38 | 3,227,025 | -0.27(-0.82%) |
Dec 18, 2012 | 32.43 | 32.69 | 32.35 | 32.65 | 3,515,654 | +0.17(+0.52%) |
Dec 17, 2012 | 32.08 | 32.53 | 32.04 | 32.48 | 3,090,832 | +0.48(+1.50%) |
Dec 14, 2012 | 32.06 | 32.11 | 31.85 | 32.00 | 2,575,506 | -0.09(-0.29%) |
Dec 13, 2012 | 32.18 | 32.26 | 31.98 | 32.09 | 1,914,177 | -0.14(-0.43%) |
Dec 12, 2012 | 32.34 | 32.41 | 32.15 | 32.23 | 3,150,710 | -0.02(-0.08%) |
Dec 11, 2012 | 32.27 | 32.42 | 32.15 | 32.25 | 2,586,616 | +0.01(+0.02%) |
Dec 10, 2012 | 32.27 | 32.38 | 32.20 | 32.25 | 2,141,720 | -0.06(-0.19%) |
Dec 07, 2012 | 32.38 | 32.49 | 32.16 | 32.31 | 2,741,898 | +0.09(+0.29%) |
Dec 06, 2012 | 32.38 | 32.53 | 32.10 | 32.21 | 3,254,150 | -0.12(-0.37%) |
Dec 05, 2012 | 31.55 | 32.43 | 31.52 | 32.33 | 5,384,250 | +0.83(+2.64%) |
Dec 04, 2012 | 31.72 | 31.76 | 31.48 | 31.50 | 2,766,975 | -0.44(-1.39%) |
Nov 30, 2012 | 31.71 | 31.95 | 31.61 | 31.95 | 4,568,091 | +0.27(+0.87%) |
Nov 29, 2012 | 31.59 | 31.78 | 31.48 | 31.67 | 3,674,757 | +0.15(+0.48%) |
Nov 28, 2012 | 31.29 | 31.54 | 31.16 | 31.52 | 4,585,147 | +0.26(+0.83%) |
Nov 27, 2012 | 31.29 | 31.54 | 31.23 | 31.26 | 4,527,855 | -0.07(-0.22%) |
Nov 26, 2012 | 30.94 | 31.48 | 30.89 | 31.33 | 2,907,414 | +0.33(+1.06%) |
Nov 23, 2012 | 31.06 | 31.10 | 30.80 | 31.00 | 1,703,932 | -0.02(-0.08%) |
Nov 21, 2012 | 31.14 | 31.23 | 30.70 | 31.02 | 3,239,652 | -0.11(-0.36%) |
Nov 20, 2012 | 31.10 | 31.15 | 30.77 | 31.14 | 3,284,744 | +0.04(+0.12%) |
Nov 19, 2012 | 31.21 | 31.21 | 30.88 | 31.10 | 4,037,567 | +0.08(+0.26%) |
Nov 16, 2012 | 30.76 | 31.07 | 30.62 | 31.02 | 3,896,138 | +0.29(+0.95%) |
Nov 15, 2012 | 30.84 | 31.03 | 30.49 | 30.73 | 3,909,692 | -0.13(-0.42%) |
Nov 14, 2012 | 31.06 | 31.19 | 30.80 | 30.86 | 4,580,820 | -0.20(-0.64%) |
Nov 13, 2012 | 30.34 | 31.15 | 30.27 | 31.05 | 6,596,033 | +0.63(+2.07%) |
Nov 12, 2012 | 30.49 | 30.55 | 30.29 | 30.42 | 3,376,616 | -0.09(-0.28%) |
Nov 09, 2012 | 30.45 | 30.65 | 30.33 | 30.51 | 3,609,342 | -0.06(-0.20%) |
Nov 08, 2012 | 30.80 | 31.23 | 30.57 | 30.57 | 4,045,502 | -0.27(-0.86%) |
Nov 07, 2012 | 31.35 | 31.39 | 30.63 | 30.84 | 3,973,642 | -0.69(-2.18%) |
Nov 06, 2012 | 31.39 | 31.68 | 31.39 | 31.53 | 2,629,459 | +0.02(+0.08%) |
Nov 05, 2012 | 31.83 | 31.87 | 31.33 | 31.50 | 3,217,578 | -0.48(-1.49%) |
Nov 02, 2012 | 32.37 | 32.37 | 31.91 | 31.98 | 3,737,457 | -0.20(-0.62%) |