Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 32.08 | 32.34 | 32.01 | 32.10 | 672,632 | +0.13(+0.41%) |
Jan 30, 2013 | 31.87 | 32.07 | 31.80 | 31.97 | 499,255 | -0.17(-0.53%) |
Jan 29, 2013 | 31.96 | 32.21 | 31.91 | 32.14 | 479,542 | +0.41(+1.30%) |
Jan 28, 2013 | 31.75 | 31.77 | 31.60 | 31.73 | 841,172 | -0.18(-0.57%) |
Jan 25, 2013 | 31.74 | 31.91 | 31.63 | 31.91 | 610,341 | +0.15(+0.49%) |
Jan 24, 2013 | 31.58 | 31.85 | 31.58 | 31.76 | 520,188 | +0.37(+1.18%) |
Jan 23, 2013 | 31.40 | 31.48 | 31.27 | 31.39 | 735,189 | -0.23(-0.74%) |
Jan 22, 2013 | 31.53 | 31.70 | 31.47 | 31.62 | 679,192 | +0.35(+1.11%) |
Jan 18, 2013 | 31.38 | 31.38 | 31.11 | 31.28 | 699,054 | -0.04(-0.13%) |
Jan 17, 2013 | 31.27 | 31.38 | 31.08 | 31.32 | 523,414 | +0.02(+0.05%) |
Jan 16, 2013 | 31.46 | 31.53 | 31.30 | 31.30 | 537,078 | -0.15(-0.46%) |
Jan 15, 2013 | 31.38 | 31.52 | 31.36 | 31.45 | 1,069,041 | +0.09(+0.30%) |
Jan 14, 2013 | 31.29 | 31.36 | 31.19 | 31.35 | 427,775 | -0.14(-0.43%) |
Jan 11, 2013 | 31.48 | 31.53 | 31.30 | 31.49 | 1,161,434 | -0.31(-0.98%) |
Jan 10, 2013 | 31.59 | 31.82 | 31.52 | 31.80 | 690,326 | +0.30(+0.96%) |
Jan 09, 2013 | 31.63 | 31.69 | 31.42 | 31.50 | 659,806 | -0.16(-0.51%) |
Jan 08, 2013 | 31.63 | 31.71 | 31.54 | 31.66 | 929,490 | -0.10(-0.30%) |
Jan 07, 2013 | 31.90 | 31.91 | 31.64 | 31.75 | 1,638,034 | +0.19(+0.62%) |
Jan 04, 2013 | 31.47 | 31.62 | 31.36 | 31.56 | 533,716 | +0.40(+1.28%) |
Jan 03, 2013 | 31.27 | 31.29 | 31.09 | 31.16 | 568,378 | -0.16(-0.51%) |
Jan 02, 2013 | 31.17 | 31.32 | 31.02 | 31.32 | 1,616,085 | +0.04(+0.12%) |
Dec 31, 2012 | 31.21 | 31.42 | 31.12 | 31.28 | 677,633 | +0.37(+1.19%) |
Dec 28, 2012 | 31.06 | 31.14 | 30.92 | 30.92 | 343,098 | -0.28(-0.91%) |
Dec 27, 2012 | 31.24 | 31.32 | 30.96 | 31.20 | 484,933 | +0.22(+0.71%) |
Dec 26, 2012 | 30.79 | 31.20 | 30.79 | 30.98 | 322,576 | -0.11(-0.34%) |
Dec 24, 2012 | 30.92 | 31.16 | 30.74 | 31.09 | 291,522 | -0.19(-0.60%) |
Dec 21, 2012 | 31.33 | 31.43 | 31.15 | 31.28 | 1,049,910 | -0.10(-0.31%) |
Dec 20, 2012 | 31.35 | 31.41 | 31.23 | 31.37 | 494,280 | +0.28(+0.89%) |
Dec 19, 2012 | 31.48 | 31.52 | 31.07 | 31.09 | 818,057 | -0.84(-2.62%) |
Dec 18, 2012 | 32.21 | 32.24 | 31.79 | 31.93 | 670,017 | -0.10(-0.31%) |
Dec 17, 2012 | 31.99 | 32.11 | 31.90 | 32.03 | 531,528 | -0.38(-1.17%) |
Dec 14, 2012 | 32.55 | 32.58 | 32.34 | 32.41 | 382,398 | +0.21(+0.66%) |
Dec 13, 2012 | 32.30 | 32.38 | 32.16 | 32.20 | 285,059 | -0.11(-0.35%) |
Dec 12, 2012 | 32.33 | 32.53 | 32.29 | 32.31 | 362,918 | +0.11(+0.35%) |
Dec 11, 2012 | 32.46 | 32.47 | 32.15 | 32.20 | 481,493 | -0.19(-0.58%) |
Dec 10, 2012 | 32.51 | 32.67 | 32.38 | 32.39 | 485,684 | -0.06(-0.18%) |
Dec 07, 2012 | 32.37 | 32.47 | 32.27 | 32.45 | 370,313 | +0.12(+0.36%) |
Dec 06, 2012 | 32.53 | 32.55 | 32.09 | 32.33 | 562,646 | -0.22(-0.67%) |
Dec 05, 2012 | 32.62 | 32.72 | 32.43 | 32.55 | 455,084 | -0.50(-1.51%) |
Dec 04, 2012 | 33.03 | 33.13 | 32.95 | 33.05 | 728,758 | +0.47(+1.44%) |
Nov 30, 2012 | 32.33 | 32.58 | 32.31 | 32.58 | 526,482 | +0.07(+0.22%) |
Nov 29, 2012 | 32.47 | 32.61 | 32.37 | 32.51 | 269,346 | +0.04(+0.11%) |
Nov 28, 2012 | 32.45 | 32.51 | 32.16 | 32.47 | 375,297 | +0.08(+0.24%) |
Nov 27, 2012 | 32.44 | 32.55 | 32.32 | 32.39 | 556,652 | +0.16(+0.51%) |
Nov 26, 2012 | 32.08 | 32.25 | 32.06 | 32.23 | 339,502 | +0.19(+0.60%) |
Nov 23, 2012 | 31.97 | 32.04 | 31.89 | 32.04 | 186,572 | +0.41(+1.31%) |
Nov 21, 2012 | 31.70 | 31.70 | 31.45 | 31.62 | 345,787 | +0.03(+0.11%) |
Nov 20, 2012 | 31.39 | 31.59 | 31.30 | 31.59 | 341,897 | +0.01(+0.02%) |
Nov 19, 2012 | 31.08 | 31.59 | 31.08 | 31.58 | 325,540 | +0.65(+2.11%) |
Nov 16, 2012 | 30.86 | 30.93 | 30.63 | 30.93 | 409,027 | +0.18(+0.58%) |
Nov 15, 2012 | 30.76 | 30.91 | 30.62 | 30.75 | 439,336 | -0.15(-0.49%) |
Nov 14, 2012 | 31.41 | 31.47 | 30.82 | 30.90 | 408,169 | -0.58(-1.85%) |
Nov 13, 2012 | 31.44 | 31.59 | 31.32 | 31.49 | 370,271 | -0.02(-0.05%) |
Nov 12, 2012 | 31.66 | 31.67 | 31.41 | 31.50 | 454,171 | +0.07(+0.24%) |
Nov 09, 2012 | 31.49 | 31.55 | 31.33 | 31.43 | 705,559 | +0.24(+0.77%) |
Nov 08, 2012 | 31.47 | 31.61 | 31.17 | 31.19 | 643,961 | +0.21(+0.67%) |
Nov 07, 2012 | 31.30 | 31.32 | 30.92 | 30.98 | 689,860 | -0.21(-0.66%) |
Nov 06, 2012 | 31.16 | 31.25 | 31.00 | 31.19 | 1,173,454 | +0.32(+1.05%) |
Nov 05, 2012 | 30.92 | 30.94 | 30.75 | 30.86 | 424,519 | +0.37(+1.23%) |
Nov 02, 2012 | 30.71 | 30.81 | 30.43 | 30.49 | 393,262 | -0.08(-0.26%) |