Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 34.38 | 34.44 | 34.05 | 34.20 | 5,141,401 | -0.26(-0.75%) |
Jan 30, 2013 | 34.32 | 34.47 | 34.17 | 34.46 | 3,298,167 | +0.10(+0.29%) |
Jan 29, 2013 | 33.97 | 34.35 | 33.97 | 34.35 | 3,597,310 | +0.39(+1.13%) |
Jan 28, 2013 | 34.09 | 34.12 | 33.86 | 33.97 | 2,108,099 | -0.08(-0.24%) |
Jan 25, 2013 | 34.04 | 34.18 | 33.75 | 34.05 | 2,650,931 | +0.06(+0.17%) |
Jan 24, 2013 | 33.80 | 34.05 | 33.76 | 33.99 | 2,243,982 | +0.27(+0.81%) |
Jan 23, 2013 | 33.57 | 33.80 | 33.43 | 33.72 | 3,239,865 | +0.04(+0.13%) |
Jan 22, 2013 | 33.40 | 33.74 | 33.27 | 33.68 | 2,344,171 | +0.23(+0.70%) |
Jan 18, 2013 | 33.16 | 33.44 | 33.08 | 33.44 | 3,839,376 | +0.32(+0.97%) |
Jan 17, 2013 | 33.21 | 33.31 | 33.07 | 33.12 | 2,434,883 | +0.01(+0.02%) |
Jan 16, 2013 | 33.20 | 33.27 | 33.03 | 33.12 | 3,766,103 | -0.08(-0.25%) |
Jan 15, 2013 | 33.06 | 33.20 | 32.95 | 33.20 | 2,911,371 | +0.09(+0.27%) |
Jan 14, 2013 | 33.15 | 33.20 | 33.02 | 33.11 | 1,957,747 | -0.03(-0.08%) |
Jan 11, 2013 | 33.00 | 33.14 | 32.96 | 33.14 | 3,625,217 | +0.13(+0.40%) |
Jan 10, 2013 | 33.07 | 33.10 | 32.89 | 33.00 | 3,930,351 | +0.01(+0.04%) |
Jan 09, 2013 | 33.08 | 33.11 | 32.81 | 32.99 | 2,601,575 | -0.11(-0.32%) |
Jan 08, 2013 | 33.18 | 33.39 | 32.98 | 33.10 | 3,024,449 | -0.18(-0.55%) |
Jan 07, 2013 | 33.62 | 33.63 | 33.21 | 33.28 | 3,285,738 | -0.56(-1.64%) |
Jan 04, 2013 | 33.50 | 34.11 | 33.48 | 33.84 | 4,559,336 | +0.35(+1.06%) |
Jan 03, 2013 | 33.41 | 33.60 | 33.26 | 33.48 | 2,438,548 | +0.04(+0.11%) |
Jan 02, 2013 | 33.33 | 33.45 | 32.74 | 33.44 | 3,680,930 | +0.71(+2.16%) |
Dec 31, 2012 | 32.19 | 32.78 | 32.07 | 32.74 | 3,406,519 | +0.45(+1.41%) |
Dec 28, 2012 | 32.48 | 32.70 | 32.27 | 32.28 | 2,683,925 | -0.34(-1.05%) |
Dec 27, 2012 | 32.65 | 32.76 | 32.36 | 32.62 | 3,945,232 | -0.06(-0.17%) |
Dec 26, 2012 | 32.86 | 32.91 | 32.64 | 32.68 | 2,892,388 | -0.15(-0.44%) |
Dec 24, 2012 | 32.77 | 32.88 | 32.55 | 32.83 | 1,509,883 | +0.00(+0.00%) |
Dec 21, 2012 | 32.88 | 33.05 | 32.72 | 32.83 | 6,556,548 | -0.16(-0.50%) |
Dec 20, 2012 | 32.98 | 33.12 | 32.81 | 32.99 | 3,396,894 | +0.25(+0.77%) |
Dec 19, 2012 | 32.97 | 33.00 | 32.71 | 32.74 | 3,191,483 | -0.27(-0.82%) |
Dec 18, 2012 | 32.79 | 33.05 | 32.71 | 33.01 | 3,476,934 | +0.17(+0.52%) |
Dec 17, 2012 | 32.44 | 32.89 | 32.40 | 32.84 | 3,056,790 | +0.49(+1.50%) |
Dec 14, 2012 | 32.42 | 32.47 | 32.21 | 32.35 | 2,547,140 | -0.09(-0.29%) |
Dec 13, 2012 | 32.54 | 32.62 | 32.33 | 32.45 | 1,893,095 | -0.14(-0.43%) |
Dec 12, 2012 | 32.70 | 32.77 | 32.51 | 32.59 | 3,116,008 | -0.03(-0.08%) |
Dec 11, 2012 | 32.63 | 32.78 | 32.51 | 32.61 | 2,558,128 | +0.01(+0.02%) |
Dec 10, 2012 | 32.63 | 32.74 | 32.55 | 32.60 | 2,118,131 | -0.06(-0.19%) |
Dec 07, 2012 | 32.74 | 32.85 | 32.52 | 32.67 | 2,711,699 | +0.09(+0.29%) |
Dec 06, 2012 | 32.74 | 32.89 | 32.45 | 32.57 | 3,218,310 | -0.12(-0.37%) |
Dec 05, 2012 | 31.90 | 32.79 | 31.87 | 32.69 | 5,324,949 | +0.84(+2.64%) |
Dec 04, 2012 | 32.07 | 32.11 | 31.83 | 31.85 | 2,736,500 | -0.45(-1.39%) |
Nov 30, 2012 | 32.07 | 32.30 | 31.97 | 32.30 | 4,517,779 | +0.28(+0.87%) |
Nov 29, 2012 | 31.94 | 32.14 | 31.83 | 32.02 | 3,634,284 | +0.15(+0.48%) |
Nov 28, 2012 | 31.64 | 31.89 | 31.51 | 31.87 | 4,534,648 | +0.26(+0.83%) |
Nov 27, 2012 | 31.64 | 31.89 | 31.58 | 31.61 | 4,477,984 | -0.07(-0.22%) |
Nov 26, 2012 | 31.28 | 31.83 | 31.24 | 31.68 | 2,875,392 | +0.33(+1.06%) |
Nov 23, 2012 | 31.41 | 31.45 | 31.14 | 31.34 | 1,685,164 | -0.02(-0.08%) |
Nov 21, 2012 | 31.49 | 31.58 | 31.04 | 31.37 | 3,203,970 | -0.11(-0.36%) |
Nov 20, 2012 | 31.44 | 31.49 | 31.11 | 31.48 | 3,248,565 | +0.04(+0.12%) |
Nov 19, 2012 | 31.56 | 31.56 | 31.22 | 31.44 | 3,993,097 | +0.08(+0.26%) |
Nov 16, 2012 | 31.11 | 31.42 | 30.96 | 31.36 | 3,853,226 | +0.29(+0.95%) |
Nov 15, 2012 | 31.18 | 31.38 | 30.83 | 31.07 | 3,866,630 | -0.13(-0.42%) |
Nov 14, 2012 | 31.41 | 31.54 | 31.14 | 31.20 | 4,530,366 | -0.20(-0.64%) |
Nov 13, 2012 | 30.68 | 31.49 | 30.61 | 31.40 | 6,523,383 | +0.64(+2.07%) |
Nov 12, 2012 | 30.83 | 30.89 | 30.63 | 30.76 | 3,339,425 | -0.09(-0.28%) |
Nov 09, 2012 | 30.79 | 30.99 | 30.66 | 30.85 | 3,569,588 | -0.06(-0.20%) |
Nov 08, 2012 | 31.14 | 31.58 | 30.91 | 30.91 | 4,000,944 | -0.27(-0.86%) |
Nov 07, 2012 | 31.69 | 31.74 | 30.98 | 31.18 | 3,929,875 | -0.69(-2.18%) |
Nov 06, 2012 | 31.74 | 32.03 | 31.74 | 31.88 | 2,600,498 | +0.03(+0.08%) |
Nov 05, 2012 | 32.18 | 32.23 | 31.68 | 31.85 | 3,182,139 | -0.48(-1.49%) |
Nov 02, 2012 | 32.73 | 32.73 | 32.27 | 32.33 | 3,696,292 | -0.20(-0.62%) |