Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 36.04 | 36.15 | 35.91 | 35.99 | 3,273,056 | +0.37(+1.03%) |
Jan 30, 2013 | 35.85 | 36.04 | 35.58 | 35.63 | 3,233,893 | -0.22(-0.61%) |
Jan 29, 2013 | 35.55 | 35.92 | 35.54 | 35.85 | 3,285,877 | +0.48(+1.37%) |
Jan 28, 2013 | 35.40 | 35.43 | 35.18 | 35.36 | 2,806,790 | +0.00(+0.00%) |
Jan 25, 2013 | 35.48 | 35.53 | 35.22 | 35.36 | 2,987,192 | -0.16(-0.46%) |
Jan 24, 2013 | 35.69 | 35.91 | 35.50 | 35.53 | 4,090,134 | -0.08(-0.23%) |
Jan 23, 2013 | 35.89 | 35.94 | 35.53 | 35.61 | 5,553,240 | -0.02(-0.06%) |
Jan 22, 2013 | 35.26 | 35.69 | 35.25 | 35.63 | 5,198,846 | +0.48(+1.38%) |
Jan 18, 2013 | 35.12 | 35.34 | 34.82 | 35.15 | 4,238,470 | +0.07(+0.21%) |
Jan 17, 2013 | 34.99 | 35.14 | 34.85 | 35.07 | 3,581,415 | +0.14(+0.41%) |
Jan 16, 2013 | 34.78 | 35.01 | 34.75 | 34.93 | 3,671,016 | -0.20(-0.56%) |
Jan 15, 2013 | 34.91 | 35.16 | 34.91 | 35.13 | 3,225,751 | -0.05(-0.16%) |
Jan 14, 2013 | 35.15 | 35.26 | 35.02 | 35.18 | 4,028,969 | +0.13(+0.38%) |
Jan 11, 2013 | 35.18 | 35.25 | 34.93 | 35.05 | 5,111,197 | -0.93(-2.58%) |
Jan 10, 2013 | 36.24 | 36.24 | 35.80 | 35.98 | 7,416,100 | -0.12(-0.34%) |
Jan 09, 2013 | 36.21 | 36.30 | 36.02 | 36.10 | 4,068,262 | +0.20(+0.55%) |
Jan 08, 2013 | 35.93 | 36.01 | 35.78 | 35.91 | 3,321,121 | -0.53(-1.44%) |
Jan 07, 2013 | 36.04 | 36.47 | 36.02 | 36.43 | 6,153,711 | +0.13(+0.35%) |
Jan 04, 2013 | 36.01 | 36.36 | 36.01 | 36.30 | 4,175,341 | +0.17(+0.47%) |
Jan 03, 2013 | 36.12 | 36.44 | 35.99 | 36.14 | 4,472,511 | -0.41(-1.13%) |
Jan 02, 2013 | 36.56 | 36.57 | 36.29 | 36.55 | 4,466,002 | +0.69(+1.93%) |
Dec 31, 2012 | 35.19 | 35.93 | 35.15 | 35.86 | 4,764,044 | +0.71(+2.03%) |
Dec 28, 2012 | 35.21 | 35.41 | 35.07 | 35.14 | 4,332,606 | -0.11(-0.30%) |
Dec 27, 2012 | 35.45 | 35.45 | 34.89 | 35.25 | 3,335,772 | +0.16(+0.46%) |
Dec 26, 2012 | 35.12 | 35.34 | 35.08 | 35.09 | 1,967,597 | +0.14(+0.41%) |
Dec 24, 2012 | 34.82 | 35.18 | 34.82 | 34.95 | 1,264,295 | -0.25(-0.70%) |
Dec 21, 2012 | 35.04 | 35.31 | 34.96 | 35.19 | 3,691,644 | -0.37(-1.03%) |
Dec 20, 2012 | 35.62 | 35.65 | 35.40 | 35.56 | 5,674,799 | +0.21(+0.59%) |
Dec 19, 2012 | 35.80 | 35.81 | 35.34 | 35.35 | 6,427,624 | -0.20(-0.57%) |
Dec 18, 2012 | 35.61 | 35.68 | 35.40 | 35.55 | 6,028,552 | +0.23(+0.66%) |
Dec 17, 2012 | 35.08 | 35.39 | 35.06 | 35.32 | 5,199,614 | +0.43(+1.22%) |
Dec 14, 2012 | 34.70 | 35.01 | 34.65 | 34.89 | 5,015,857 | +0.37(+1.07%) |
Dec 13, 2012 | 34.58 | 34.82 | 34.37 | 34.52 | 6,855,907 | +0.08(+0.24%) |
Dec 12, 2012 | 34.51 | 34.72 | 34.35 | 34.44 | 4,637,008 | +0.08(+0.24%) |
Dec 11, 2012 | 34.09 | 34.46 | 34.09 | 34.36 | 6,701,502 | +0.60(+1.77%) |
Dec 10, 2012 | 33.47 | 33.87 | 33.44 | 33.76 | 6,180,002 | +0.42(+1.25%) |
Dec 07, 2012 | 33.32 | 33.47 | 33.18 | 33.34 | 2,997,377 | +0.12(+0.36%) |
Dec 06, 2012 | 33.21 | 33.34 | 33.13 | 33.22 | 3,774,541 | +0.06(+0.19%) |
Dec 05, 2012 | 33.10 | 33.45 | 32.99 | 33.16 | 8,113,593 | +0.35(+1.07%) |
Dec 04, 2012 | 32.83 | 32.96 | 32.66 | 32.81 | 3,322,940 | -0.13(-0.40%) |
Nov 30, 2012 | 32.95 | 33.12 | 32.90 | 32.94 | 4,175,579 | -0.08(-0.25%) |
Nov 29, 2012 | 32.97 | 33.16 | 32.83 | 33.02 | 4,224,007 | +0.40(+1.22%) |
Nov 28, 2012 | 32.14 | 32.63 | 32.04 | 32.62 | 4,801,655 | +0.28(+0.88%) |
Nov 27, 2012 | 32.53 | 32.74 | 32.31 | 32.34 | 3,969,742 | -0.26(-0.80%) |
Nov 26, 2012 | 32.37 | 32.61 | 32.25 | 32.60 | 3,450,937 | +0.17(+0.54%) |
Nov 23, 2012 | 32.09 | 32.46 | 32.08 | 32.43 | 1,343,507 | +0.63(+1.97%) |
Nov 21, 2012 | 31.81 | 31.92 | 31.70 | 31.80 | 3,864,763 | -0.22(-0.69%) |
Nov 20, 2012 | 31.95 | 32.17 | 31.78 | 32.02 | 5,970,344 | -0.13(-0.40%) |
Nov 19, 2012 | 31.79 | 32.16 | 31.77 | 32.15 | 5,793,719 | +0.71(+2.25%) |
Nov 16, 2012 | 31.09 | 31.47 | 30.82 | 31.44 | 6,475,531 | +0.15(+0.48%) |
Nov 15, 2012 | 31.46 | 31.58 | 31.17 | 31.29 | 5,012,211 | -0.26(-0.83%) |
Nov 14, 2012 | 32.18 | 32.22 | 31.49 | 31.55 | 5,788,357 | -0.67(-2.09%) |
Nov 13, 2012 | 32.20 | 32.53 | 32.14 | 32.22 | 3,870,221 | -0.40(-1.23%) |
Nov 12, 2012 | 32.65 | 32.72 | 32.51 | 32.62 | 2,833,384 | +0.06(+0.18%) |
Nov 09, 2012 | 32.43 | 32.87 | 32.40 | 32.56 | 5,288,285 | -0.04(-0.13%) |
Nov 08, 2012 | 32.88 | 33.08 | 32.48 | 32.61 | 6,209,778 | -0.18(-0.56%) |
Nov 07, 2012 | 33.04 | 33.05 | 32.52 | 32.79 | 6,110,284 | -0.59(-1.75%) |
Nov 06, 2012 | 33.16 | 33.52 | 33.12 | 33.37 | 4,553,333 | +0.48(+1.47%) |
Nov 05, 2012 | 32.83 | 32.92 | 32.67 | 32.89 | 5,648,404 | +0.46(+1.41%) |
Nov 02, 2012 | 33.04 | 33.06 | 32.38 | 32.43 | 4,604,835 | -0.37(-1.13%) |