Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 29.16 | 29.18 | 28.65 | 28.71 | 5,502,433 | -0.53(-1.81%) |
Jan 30, 2013 | 29.75 | 29.97 | 29.15 | 29.23 | 9,385,020 | -0.11(-0.39%) |
Jan 29, 2013 | 29.20 | 29.54 | 29.06 | 29.35 | 6,132,944 | +0.65(+2.27%) |
Jan 28, 2013 | 28.97 | 29.06 | 28.68 | 28.70 | 5,821,572 | -0.23(-0.79%) |
Jan 25, 2013 | 29.33 | 29.47 | 28.72 | 28.93 | 7,374,399 | -0.61(-2.07%) |
Jan 24, 2013 | 30.05 | 30.09 | 29.49 | 29.54 | 5,905,657 | -0.79(-2.60%) |
Jan 23, 2013 | 31.02 | 31.29 | 30.27 | 30.32 | 4,921,740 | -0.84(-2.69%) |
Jan 22, 2013 | 30.50 | 31.41 | 30.39 | 31.16 | 7,097,024 | +0.90(+2.98%) |
Jan 18, 2013 | 30.36 | 30.54 | 30.16 | 30.26 | 4,162,187 | -0.03(-0.11%) |
Jan 17, 2013 | 30.07 | 30.45 | 29.68 | 30.29 | 7,827,270 | +0.03(+0.11%) |
Jan 16, 2013 | 30.38 | 30.42 | 30.06 | 30.26 | 4,686,349 | -0.23(-0.75%) |
Jan 15, 2013 | 30.32 | 30.83 | 29.91 | 30.49 | 6,344,010 | +0.45(+1.49%) |
Jan 14, 2013 | 30.15 | 30.31 | 29.88 | 30.04 | 5,680,624 | +0.12(+0.41%) |
Jan 11, 2013 | 30.18 | 30.28 | 29.73 | 29.92 | 6,789,229 | -0.32(-1.07%) |
Jan 10, 2013 | 29.55 | 30.37 | 29.51 | 30.24 | 9,473,777 | +1.18(+4.08%) |
Jan 09, 2013 | 29.40 | 29.51 | 28.84 | 29.06 | 6,210,996 | -0.27(-0.91%) |
Jan 08, 2013 | 28.15 | 29.45 | 27.79 | 29.33 | 15,476,065 | +0.75(+2.64%) |
Jan 07, 2013 | 28.77 | 29.02 | 28.56 | 28.57 | 4,774,122 | -0.43(-1.48%) |
Jan 04, 2013 | 28.59 | 29.02 | 28.48 | 29.00 | 8,042,291 | +0.11(+0.39%) |
Jan 03, 2013 | 30.30 | 30.30 | 28.73 | 28.89 | 8,003,035 | -1.55(-5.09%) |
Jan 02, 2013 | 30.53 | 30.62 | 30.35 | 30.44 | 6,404,310 | +0.67(+2.23%) |
Dec 31, 2012 | 28.89 | 30.02 | 28.89 | 29.77 | 6,444,453 | +0.90(+3.12%) |
Dec 28, 2012 | 29.26 | 29.43 | 28.82 | 28.87 | 4,553,664 | -0.36(-1.22%) |
Dec 27, 2012 | 29.08 | 29.65 | 28.86 | 29.23 | 6,885,013 | -0.05(-0.17%) |
Dec 26, 2012 | 29.10 | 29.54 | 29.03 | 29.28 | 4,817,477 | +0.24(+0.84%) |
Dec 24, 2012 | 28.64 | 29.05 | 28.58 | 29.03 | 2,534,916 | +0.48(+1.68%) |
Dec 21, 2012 | 28.63 | 29.01 | 28.49 | 28.56 | 11,649,098 | -0.45(-1.54%) |
Dec 20, 2012 | 29.16 | 29.31 | 28.43 | 29.00 | 9,289,532 | -0.47(-1.60%) |
Dec 19, 2012 | 29.48 | 29.67 | 29.32 | 29.47 | 6,989,647 | -0.03(-0.11%) |
Dec 18, 2012 | 29.97 | 29.98 | 29.36 | 29.51 | 6,771,579 | -0.49(-1.62%) |
Dec 17, 2012 | 29.95 | 30.11 | 29.61 | 29.99 | 4,274,622 | +0.12(+0.41%) |
Dec 14, 2012 | 29.93 | 30.27 | 29.72 | 29.87 | 4,719,400 | -0.13(-0.43%) |
Dec 13, 2012 | 30.34 | 30.44 | 29.73 | 30.00 | 7,286,235 | -1.04(-3.35%) |
Dec 12, 2012 | 30.36 | 31.53 | 30.31 | 31.04 | 8,995,850 | +0.98(+3.27%) |
Dec 11, 2012 | 30.35 | 30.62 | 30.06 | 30.06 | 5,275,737 | -0.29(-0.96%) |
Dec 10, 2012 | 30.60 | 30.73 | 30.01 | 30.35 | 5,108,145 | +0.15(+0.48%) |
Dec 07, 2012 | 30.15 | 30.26 | 29.98 | 30.20 | 5,677,389 | +0.40(+1.36%) |
Dec 06, 2012 | 29.80 | 30.21 | 29.65 | 29.80 | 6,176,622 | -0.12(-0.41%) |
Dec 05, 2012 | 30.88 | 30.94 | 29.86 | 29.92 | 7,293,712 | -0.95(-3.07%) |
Dec 04, 2012 | 29.99 | 31.18 | 29.86 | 30.87 | 8,082,815 | -0.45(-1.45%) |
Nov 30, 2012 | 31.55 | 31.79 | 30.98 | 31.32 | 5,401,522 | -0.45(-1.43%) |
Nov 29, 2012 | 32.34 | 32.40 | 31.29 | 31.77 | 5,003,026 | -0.29(-0.91%) |
Nov 28, 2012 | 30.96 | 32.08 | 30.72 | 32.07 | 8,746,471 | +0.39(+1.23%) |
Nov 27, 2012 | 33.04 | 33.15 | 31.64 | 31.68 | 8,923,082 | -1.52(-4.58%) |
Nov 26, 2012 | 33.26 | 33.26 | 32.66 | 33.20 | 4,714,656 | -0.28(-0.82%) |
Nov 23, 2012 | 33.41 | 33.71 | 33.11 | 33.47 | 3,568,031 | +0.16(+0.49%) |
Nov 21, 2012 | 32.82 | 33.42 | 32.66 | 33.31 | 4,078,221 | +0.35(+1.06%) |
Nov 20, 2012 | 32.80 | 33.13 | 32.61 | 32.96 | 4,174,359 | -0.02(-0.07%) |
Nov 19, 2012 | 32.87 | 33.13 | 32.72 | 32.99 | 5,450,297 | +0.88(+2.75%) |
Nov 16, 2012 | 32.15 | 32.58 | 31.65 | 32.11 | 8,921,460 | -0.15(-0.48%) |
Nov 15, 2012 | 33.34 | 33.34 | 31.85 | 32.26 | 9,477,451 | -1.06(-3.18%) |
Nov 14, 2012 | 34.74 | 34.78 | 33.24 | 33.32 | 6,121,215 | -1.33(-3.83%) |
Nov 13, 2012 | 34.75 | 35.01 | 34.54 | 34.65 | 4,738,651 | -0.44(-1.25%) |
Nov 12, 2012 | 35.74 | 35.92 | 35.05 | 35.08 | 3,493,454 | -0.59(-1.65%) |
Nov 09, 2012 | 36.35 | 36.42 | 35.64 | 35.67 | 5,303,900 | -0.57(-1.56%) |
Nov 08, 2012 | 35.84 | 36.47 | 35.50 | 36.24 | 6,974,341 | +0.16(+0.45%) |
Nov 07, 2012 | 35.96 | 36.26 | 35.35 | 36.08 | 7,768,763 | +0.48(+1.34%) |
Nov 06, 2012 | 35.39 | 35.66 | 35.12 | 35.60 | 5,991,862 | +0.60(+1.71%) |
Nov 05, 2012 | 35.06 | 35.51 | 34.95 | 35.00 | 5,466,522 | +0.16(+0.46%) |
Nov 02, 2012 | 36.02 | 36.10 | 34.80 | 34.84 | 7,760,766 | -1.80(-4.92%) |