Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 34.46 | 34.58 | 34.15 | 34.23 | 4,184,339 | -0.24(-0.70%) |
Jan 30, 2013 | 34.17 | 34.70 | 34.02 | 34.47 | 4,705,563 | +0.30(+0.89%) |
Jan 29, 2013 | 33.93 | 34.21 | 33.84 | 34.17 | 3,365,832 | +0.23(+0.67%) |
Jan 28, 2013 | 34.29 | 34.29 | 33.88 | 33.94 | 3,242,363 | -0.30(-0.87%) |
Jan 25, 2013 | 34.04 | 34.30 | 33.97 | 34.24 | 2,918,664 | +0.27(+0.78%) |
Jan 24, 2013 | 34.21 | 34.31 | 33.94 | 33.97 | 4,884,731 | -0.20(-0.59%) |
Jan 23, 2013 | 34.36 | 34.47 | 34.09 | 34.18 | 4,602,729 | -0.29(-0.84%) |
Jan 22, 2013 | 33.87 | 34.50 | 33.87 | 34.47 | 5,011,316 | +0.77(+2.29%) |
Jan 18, 2013 | 33.65 | 33.72 | 33.44 | 33.69 | 4,285,569 | +0.09(+0.28%) |
Jan 17, 2013 | 33.42 | 33.79 | 33.31 | 33.60 | 4,540,221 | +0.24(+0.72%) |
Jan 16, 2013 | 33.38 | 33.67 | 33.29 | 33.36 | 2,892,325 | -0.10(-0.30%) |
Jan 15, 2013 | 33.19 | 33.53 | 33.19 | 33.46 | 2,062,534 | -0.02(-0.05%) |
Jan 14, 2013 | 33.48 | 33.51 | 33.23 | 33.48 | 2,612,860 | -0.02(-0.07%) |
Jan 11, 2013 | 33.33 | 33.53 | 33.10 | 33.50 | 3,272,926 | +0.30(+0.89%) |
Jan 10, 2013 | 33.13 | 33.26 | 33.05 | 33.20 | 3,980,843 | +0.27(+0.83%) |
Jan 09, 2013 | 32.63 | 33.08 | 32.59 | 32.93 | 3,934,121 | +0.31(+0.96%) |
Jan 08, 2013 | 32.45 | 32.62 | 32.34 | 32.62 | 3,088,216 | +0.07(+0.22%) |
Jan 07, 2013 | 32.80 | 32.82 | 32.34 | 32.55 | 2,886,210 | -0.36(-1.09%) |
Jan 04, 2013 | 32.43 | 33.03 | 32.32 | 32.91 | 3,871,884 | +0.48(+1.49%) |
Jan 03, 2013 | 32.13 | 32.47 | 31.93 | 32.42 | 3,583,771 | +0.33(+1.02%) |
Jan 02, 2013 | 31.90 | 32.10 | 31.30 | 32.10 | 4,073,078 | +0.80(+2.54%) |
Dec 31, 2012 | 30.97 | 31.34 | 30.83 | 31.30 | 3,661,440 | +0.22(+0.70%) |
Dec 28, 2012 | 31.07 | 31.42 | 30.95 | 31.08 | 2,618,595 | -0.21(-0.67%) |
Dec 27, 2012 | 31.44 | 31.54 | 30.96 | 31.29 | 2,640,222 | -0.11(-0.35%) |
Dec 26, 2012 | 31.53 | 31.60 | 31.30 | 31.40 | 2,229,920 | -0.05(-0.15%) |
Dec 24, 2012 | 31.37 | 31.53 | 31.24 | 31.45 | 1,529,844 | +0.02(+0.05%) |
Dec 21, 2012 | 31.77 | 31.88 | 31.39 | 31.43 | 8,763,168 | -0.63(-1.97%) |
Dec 20, 2012 | 31.81 | 32.08 | 31.69 | 32.06 | 3,959,392 | +0.24(+0.76%) |
Dec 19, 2012 | 32.27 | 32.42 | 31.68 | 31.82 | 6,126,137 | -0.42(-1.31%) |
Dec 18, 2012 | 31.91 | 32.68 | 31.85 | 32.24 | 6,881,919 | +0.44(+1.37%) |
Dec 17, 2012 | 31.49 | 31.96 | 31.43 | 31.81 | 3,938,013 | +0.48(+1.52%) |
Dec 14, 2012 | 31.79 | 31.86 | 31.28 | 31.33 | 4,969,522 | -0.52(-1.64%) |
Dec 13, 2012 | 32.10 | 32.31 | 31.76 | 31.85 | 2,332,270 | -0.24(-0.75%) |
Dec 12, 2012 | 32.20 | 32.43 | 32.04 | 32.10 | 3,137,249 | +0.05(+0.17%) |
Dec 11, 2012 | 32.38 | 32.41 | 31.92 | 32.04 | 4,921,536 | -0.24(-0.75%) |
Dec 10, 2012 | 32.29 | 32.48 | 32.13 | 32.28 | 2,697,514 | -0.06(-0.19%) |
Dec 07, 2012 | 32.26 | 32.35 | 32.12 | 32.34 | 3,093,010 | +0.23(+0.70%) |
Dec 06, 2012 | 32.17 | 32.20 | 31.77 | 32.12 | 4,061,172 | -0.09(-0.27%) |
Dec 05, 2012 | 31.67 | 32.43 | 31.64 | 32.20 | 6,031,356 | +0.56(+1.77%) |
Dec 04, 2012 | 31.52 | 31.79 | 31.45 | 31.64 | 3,401,741 | +0.08(+0.25%) |
Nov 30, 2012 | 31.76 | 31.76 | 31.42 | 31.57 | 4,180,224 | -0.12(-0.39%) |
Nov 29, 2012 | 31.78 | 31.95 | 31.63 | 31.69 | 3,724,137 | +0.01(+0.02%) |
Nov 28, 2012 | 31.32 | 31.74 | 31.28 | 31.68 | 6,395,365 | +0.34(+1.07%) |
Nov 27, 2012 | 31.27 | 31.66 | 31.18 | 31.35 | 5,304,555 | -0.02(-0.07%) |
Nov 26, 2012 | 31.40 | 31.46 | 31.08 | 31.37 | 3,233,582 | -0.22(-0.71%) |
Nov 23, 2012 | 31.15 | 31.61 | 31.11 | 31.59 | 2,015,751 | +0.60(+1.95%) |
Nov 21, 2012 | 31.15 | 31.21 | 30.79 | 30.99 | 3,070,262 | -0.09(-0.30%) |
Nov 20, 2012 | 30.74 | 31.11 | 30.64 | 31.08 | 6,421,578 | +0.31(+1.01%) |
Nov 19, 2012 | 30.39 | 30.92 | 30.33 | 30.77 | 7,515,551 | +0.59(+1.95%) |
Nov 16, 2012 | 29.82 | 30.24 | 29.49 | 30.18 | 6,847,279 | +0.50(+1.67%) |
Nov 15, 2012 | 29.75 | 29.91 | 29.50 | 29.69 | 4,120,288 | -0.05(-0.16%) |
Nov 14, 2012 | 29.67 | 30.70 | 29.56 | 29.73 | 6,221,403 | +0.19(+0.66%) |
Nov 13, 2012 | 29.66 | 30.11 | 29.52 | 29.54 | 5,558,776 | -0.36(-1.19%) |
Nov 12, 2012 | 30.04 | 30.04 | 29.65 | 29.90 | 3,115,676 | -0.14(-0.46%) |
Nov 09, 2012 | 29.92 | 30.30 | 29.59 | 30.04 | 5,320,194 | +0.04(+0.13%) |
Nov 08, 2012 | 29.94 | 30.32 | 29.87 | 30.00 | 6,207,386 | +0.01(+0.03%) |
Nov 07, 2012 | 30.21 | 30.23 | 29.77 | 29.99 | 7,259,749 | -0.45(-1.48%) |
Nov 06, 2012 | 30.04 | 30.56 | 30.04 | 30.44 | 5,408,117 | +0.44(+1.47%) |
Nov 05, 2012 | 29.67 | 30.07 | 29.56 | 30.00 | 5,171,487 | +0.09(+0.31%) |
Nov 02, 2012 | 30.45 | 30.45 | 29.41 | 29.90 | 12,719,242 | -0.38(-1.25%) |