Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 32.20 | 32.22 | 31.81 | 31.92 | 8,958,353 | -0.47(-1.45%) |
Jan 30, 2013 | 33.21 | 33.36 | 32.31 | 32.39 | 11,880,297 | -0.44(-1.34%) |
Jan 29, 2013 | 32.87 | 33.05 | 32.49 | 32.83 | 11,984,438 | +0.28(+0.86%) |
Jan 28, 2013 | 32.87 | 32.89 | 32.44 | 32.55 | 7,137,599 | -0.26(-0.79%) |
Jan 25, 2013 | 33.15 | 33.18 | 32.68 | 32.81 | 10,350,015 | -0.48(-1.44%) |
Jan 24, 2013 | 33.91 | 33.94 | 33.28 | 33.29 | 11,803,340 | -0.79(-2.32%) |
Jan 23, 2013 | 34.90 | 34.99 | 34.08 | 34.08 | 7,735,382 | -0.73(-2.10%) |
Jan 22, 2013 | 34.18 | 34.96 | 34.01 | 34.81 | 7,821,320 | +0.77(+2.26%) |
Jan 18, 2013 | 34.12 | 34.21 | 33.95 | 34.04 | 5,365,531 | -0.04(-0.12%) |
Jan 17, 2013 | 33.96 | 34.36 | 33.51 | 34.08 | 8,866,206 | -0.06(-0.18%) |
Jan 16, 2013 | 34.43 | 34.46 | 34.03 | 34.14 | 8,229,571 | -0.45(-1.30%) |
Jan 15, 2013 | 34.45 | 35.06 | 34.30 | 34.59 | 8,214,782 | +0.41(+1.20%) |
Jan 14, 2013 | 34.42 | 34.62 | 34.09 | 34.18 | 6,117,975 | -0.07(-0.20%) |
Jan 11, 2013 | 34.49 | 34.51 | 34.02 | 34.25 | 8,236,675 | -0.25(-0.72%) |
Jan 10, 2013 | 33.97 | 34.66 | 33.91 | 34.50 | 8,632,216 | +0.89(+2.65%) |
Jan 09, 2013 | 33.56 | 33.72 | 33.31 | 33.61 | 7,252,249 | +0.10(+0.30%) |
Jan 08, 2013 | 34.04 | 34.06 | 33.32 | 33.51 | 9,683,658 | -0.58(-1.70%) |
Jan 07, 2013 | 34.34 | 34.45 | 33.99 | 34.09 | 6,081,763 | -0.51(-1.47%) |
Jan 04, 2013 | 34.06 | 34.70 | 33.94 | 34.60 | 6,942,513 | +0.15(+0.44%) |
Jan 03, 2013 | 35.47 | 35.55 | 34.32 | 34.45 | 6,611,744 | -1.08(-3.04%) |
Jan 02, 2013 | 35.77 | 35.77 | 35.38 | 35.53 | 7,047,944 | +0.53(+1.51%) |
Dec 31, 2012 | 34.04 | 35.17 | 34.00 | 35.00 | 8,083,810 | +0.99(+2.91%) |
Dec 28, 2012 | 34.25 | 34.43 | 34.01 | 34.01 | 4,055,903 | -0.25(-0.73%) |
Dec 27, 2012 | 33.73 | 34.69 | 33.71 | 34.26 | 7,162,119 | +0.16(+0.47%) |
Dec 26, 2012 | 33.82 | 34.38 | 33.80 | 34.10 | 4,801,113 | +0.35(+1.04%) |
Dec 24, 2012 | 33.38 | 33.80 | 33.25 | 33.75 | 3,622,567 | +0.37(+1.11%) |
Dec 21, 2012 | 33.65 | 33.93 | 33.29 | 33.38 | 12,915,015 | -0.26(-0.77%) |
Dec 20, 2012 | 33.50 | 33.68 | 32.81 | 33.64 | 10,203,160 | -0.17(-0.51%) |
Dec 19, 2012 | 33.92 | 34.06 | 33.50 | 33.81 | 6,037,904 | -0.16(-0.47%) |
Dec 18, 2012 | 34.46 | 34.49 | 33.66 | 33.97 | 7,316,875 | -0.52(-1.51%) |
Dec 17, 2012 | 34.25 | 34.56 | 34.01 | 34.49 | 4,435,714 | +0.26(+0.76%) |
Dec 14, 2012 | 34.29 | 34.48 | 33.95 | 34.23 | 5,191,885 | -0.14(-0.41%) |
Dec 13, 2012 | 34.56 | 34.77 | 34.03 | 34.37 | 6,551,810 | -0.75(-2.14%) |
Dec 12, 2012 | 34.43 | 35.53 | 34.33 | 35.12 | 8,408,980 | +1.11(+3.26%) |
Dec 11, 2012 | 34.17 | 34.42 | 34.00 | 34.01 | 4,773,001 | -0.18(-0.53%) |
Dec 10, 2012 | 33.83 | 34.31 | 33.80 | 34.19 | 5,041,409 | +0.59(+1.76%) |
Dec 07, 2012 | 33.68 | 33.88 | 33.45 | 33.60 | 5,729,708 | +0.17(+0.51%) |
Dec 06, 2012 | 33.41 | 33.91 | 33.20 | 33.43 | 7,115,566 | +0.03(+0.09%) |
Dec 05, 2012 | 34.22 | 34.22 | 33.33 | 33.40 | 8,777,892 | -0.79(-2.31%) |
Dec 04, 2012 | 33.34 | 34.47 | 33.25 | 34.19 | 8,307,568 | -0.34(-0.98%) |
Nov 30, 2012 | 34.76 | 35.07 | 34.13 | 34.53 | 6,131,915 | -0.37(-1.06%) |
Nov 29, 2012 | 35.13 | 35.27 | 34.60 | 34.90 | 5,495,839 | +0.07(+0.20%) |
Nov 28, 2012 | 33.79 | 34.84 | 33.55 | 34.83 | 8,176,470 | +0.29(+0.84%) |
Nov 27, 2012 | 35.20 | 35.30 | 34.51 | 34.54 | 5,931,598 | -0.72(-2.04%) |
Nov 26, 2012 | 35.49 | 35.50 | 34.73 | 35.26 | 6,265,009 | -0.28(-0.79%) |
Nov 23, 2012 | 35.06 | 35.65 | 34.66 | 35.54 | 5,130,410 | +0.75(+2.16%) |
Nov 21, 2012 | 34.20 | 34.86 | 34.08 | 34.79 | 4,944,972 | +0.50(+1.46%) |
Nov 20, 2012 | 34.31 | 34.60 | 34.01 | 34.29 | 6,171,966 | -0.01(-0.03%) |
Nov 19, 2012 | 34.25 | 34.54 | 34.13 | 34.30 | 6,518,322 | +0.58(+1.72%) |
Nov 16, 2012 | 33.18 | 34.02 | 32.87 | 33.72 | 9,821,207 | +0.45(+1.35%) |
Nov 15, 2012 | 33.99 | 34.04 | 33.03 | 33.27 | 11,104,861 | -0.66(-1.95%) |
Nov 14, 2012 | 35.26 | 35.33 | 33.81 | 33.93 | 10,498,176 | -1.36(-3.85%) |
Nov 13, 2012 | 35.36 | 35.67 | 35.25 | 35.29 | 6,144,035 | -0.59(-1.64%) |
Nov 12, 2012 | 36.07 | 36.35 | 35.56 | 35.88 | 4,541,074 | -0.19(-0.53%) |
Nov 09, 2012 | 36.90 | 36.91 | 36.02 | 36.07 | 5,835,527 | -0.43(-1.18%) |
Nov 08, 2012 | 36.29 | 36.83 | 35.83 | 36.50 | 8,223,224 | +0.24(+0.66%) |
Nov 07, 2012 | 36.08 | 36.40 | 35.07 | 36.26 | 10,688,734 | +0.70(+1.97%) |
Nov 06, 2012 | 35.59 | 36.07 | 35.17 | 35.56 | 9,856,822 | +0.48(+1.37%) |
Nov 05, 2012 | 35.74 | 35.92 | 35.08 | 35.08 | 9,632,358 | -0.30(-0.85%) |
Nov 02, 2012 | 36.34 | 36.34 | 35.37 | 35.38 | 15,241,795 | -1.32(-3.60%) |