Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 34.93 | 35.00 | 34.46 | 34.70 | 2,789,727 | -0.31(-0.90%) |
Jan 30, 2013 | 34.86 | 35.14 | 34.74 | 35.02 | 1,171,616 | +0.05(+0.15%) |
Jan 29, 2013 | 34.62 | 34.98 | 34.61 | 34.96 | 953,049 | +0.29(+0.84%) |
Jan 28, 2013 | 34.69 | 34.69 | 34.45 | 34.67 | 990,237 | +0.02(+0.04%) |
Jan 25, 2013 | 34.94 | 34.97 | 34.47 | 34.66 | 1,513,126 | -0.27(-0.77%) |
Jan 24, 2013 | 34.51 | 35.08 | 34.51 | 34.92 | 1,318,907 | +0.47(+1.36%) |
Jan 23, 2013 | 34.69 | 34.87 | 34.33 | 34.46 | 1,436,726 | -0.32(-0.93%) |
Jan 22, 2013 | 34.46 | 35.01 | 34.31 | 34.78 | 2,268,797 | +0.34(+0.98%) |
Jan 18, 2013 | 34.00 | 34.48 | 33.82 | 34.44 | 1,587,520 | +0.48(+1.43%) |
Jan 17, 2013 | 33.62 | 33.98 | 33.40 | 33.96 | 1,363,298 | +0.55(+1.66%) |
Jan 16, 2013 | 33.10 | 33.46 | 33.03 | 33.40 | 1,351,425 | +0.31(+0.95%) |
Jan 15, 2013 | 32.83 | 33.12 | 32.70 | 33.09 | 866,283 | +0.14(+0.42%) |
Jan 14, 2013 | 32.76 | 32.95 | 32.50 | 32.95 | 961,420 | +0.16(+0.49%) |
Jan 11, 2013 | 32.69 | 33.20 | 32.61 | 32.79 | 1,208,368 | +0.27(+0.83%) |
Jan 10, 2013 | 32.52 | 32.64 | 32.33 | 32.52 | 1,182,520 | +0.18(+0.55%) |
Jan 09, 2013 | 32.24 | 32.40 | 32.09 | 32.34 | 1,116,321 | +0.21(+0.67%) |
Jan 08, 2013 | 32.08 | 32.29 | 31.69 | 32.13 | 2,227,364 | -0.10(-0.31%) |
Jan 07, 2013 | 32.80 | 32.98 | 32.15 | 32.23 | 2,589,904 | -0.61(-1.85%) |
Jan 04, 2013 | 33.00 | 33.05 | 32.69 | 32.83 | 1,880,280 | -0.15(-0.44%) |
Jan 03, 2013 | 33.36 | 33.36 | 32.82 | 32.98 | 2,846,511 | -0.46(-1.38%) |
Jan 02, 2013 | 33.23 | 33.44 | 32.87 | 33.44 | 1,811,154 | +0.58(+1.75%) |
Dec 31, 2012 | 32.74 | 32.87 | 32.39 | 32.87 | 1,299,558 | +0.06(+0.19%) |
Dec 28, 2012 | 32.97 | 33.06 | 32.78 | 32.80 | 874,181 | -0.35(-1.04%) |
Dec 27, 2012 | 33.18 | 33.30 | 32.85 | 33.15 | 941,365 | -0.03(-0.09%) |
Dec 26, 2012 | 33.26 | 33.35 | 33.10 | 33.18 | 627,980 | -0.06(-0.19%) |
Dec 24, 2012 | 33.17 | 33.40 | 33.03 | 33.24 | 321,764 | -0.06(-0.18%) |
Dec 21, 2012 | 33.10 | 33.43 | 33.10 | 33.30 | 1,691,145 | -0.12(-0.34%) |
Dec 20, 2012 | 33.49 | 33.53 | 33.26 | 33.42 | 964,840 | +0.05(+0.14%) |
Dec 19, 2012 | 33.76 | 33.80 | 33.37 | 33.37 | 795,795 | -0.31(-0.93%) |
Dec 18, 2012 | 33.42 | 33.79 | 33.37 | 33.69 | 1,501,437 | +0.28(+0.85%) |
Dec 17, 2012 | 33.10 | 33.54 | 33.02 | 33.40 | 1,485,618 | +0.35(+1.05%) |
Dec 14, 2012 | 33.14 | 33.17 | 32.99 | 33.06 | 1,338,393 | -0.08(-0.25%) |
Dec 13, 2012 | 33.23 | 33.40 | 33.02 | 33.14 | 1,146,477 | +0.03(+0.09%) |
Dec 12, 2012 | 33.47 | 33.56 | 33.00 | 33.11 | 1,880,964 | -0.40(-1.19%) |
Dec 11, 2012 | 33.32 | 33.65 | 33.24 | 33.51 | 1,317,783 | +0.18(+0.53%) |
Dec 10, 2012 | 33.40 | 33.40 | 32.97 | 33.33 | 1,422,044 | +0.30(+0.91%) |
Dec 07, 2012 | 32.68 | 33.06 | 32.67 | 33.03 | 1,402,706 | +0.39(+1.20%) |
Dec 06, 2012 | 32.56 | 32.69 | 32.36 | 32.64 | 1,863,613 | +0.08(+0.24%) |
Dec 05, 2012 | 32.05 | 32.57 | 32.02 | 32.57 | 2,595,723 | +0.50(+1.56%) |
Dec 04, 2012 | 31.97 | 32.17 | 31.81 | 32.07 | 2,011,315 | +0.22(+0.70%) |
Nov 30, 2012 | 31.52 | 31.84 | 31.42 | 31.84 | 6,205,278 | +0.31(+1.00%) |
Nov 29, 2012 | 31.01 | 31.53 | 30.99 | 31.53 | 3,919,400 | +0.54(+1.73%) |
Nov 28, 2012 | 30.61 | 31.05 | 30.61 | 30.99 | 1,709,376 | +0.34(+1.10%) |
Nov 27, 2012 | 30.80 | 30.90 | 30.62 | 30.65 | 1,340,966 | -0.20(-0.64%) |
Nov 26, 2012 | 30.84 | 30.92 | 30.68 | 30.85 | 1,986,369 | -0.02(-0.05%) |
Nov 23, 2012 | 30.68 | 30.89 | 30.55 | 30.87 | 1,391,527 | +0.33(+1.07%) |
Nov 21, 2012 | 30.64 | 30.64 | 30.39 | 30.54 | 1,590,526 | -0.06(-0.20%) |
Nov 20, 2012 | 30.74 | 30.74 | 30.41 | 30.60 | 1,502,138 | -0.09(-0.30%) |
Nov 19, 2012 | 30.59 | 30.82 | 30.55 | 30.69 | 1,560,322 | +0.34(+1.13%) |
Nov 16, 2012 | 30.27 | 30.55 | 30.11 | 30.35 | 3,296,686 | +0.10(+0.33%) |
Nov 15, 2012 | 30.14 | 30.51 | 30.07 | 30.25 | 1,598,676 | +0.08(+0.28%) |
Nov 14, 2012 | 30.90 | 30.90 | 30.07 | 30.17 | 2,391,770 | -0.63(-2.05%) |
Nov 13, 2012 | 31.00 | 31.16 | 30.76 | 30.80 | 1,061,309 | -0.27(-0.86%) |
Nov 12, 2012 | 31.39 | 31.42 | 30.98 | 31.07 | 1,445,732 | -0.31(-1.00%) |
Nov 09, 2012 | 31.09 | 31.71 | 31.07 | 31.38 | 1,654,671 | +0.21(+0.68%) |
Nov 08, 2012 | 31.39 | 31.89 | 31.16 | 31.16 | 1,621,227 | -0.53(-1.68%) |
Nov 07, 2012 | 32.47 | 32.56 | 31.58 | 31.70 | 3,084,160 | -1.22(-3.70%) |
Nov 06, 2012 | 32.87 | 33.24 | 32.73 | 32.92 | 2,764,804 | +0.20(+0.61%) |
Nov 05, 2012 | 32.80 | 32.95 | 32.60 | 32.72 | 951,534 | -0.28(-0.85%) |
Nov 02, 2012 | 33.11 | 33.31 | 32.96 | 33.00 | 2,042,808 | +0.08(+0.25%) |