Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 38.38 | 39.59 | 38.29 | 38.89 | 4,508,754 | +0.61(+1.59%) |
Jan 30, 2013 | 37.85 | 38.44 | 37.62 | 38.28 | 3,383,174 | +0.45(+1.20%) |
Jan 29, 2013 | 37.69 | 37.92 | 37.50 | 37.82 | 1,612,229 | +0.20(+0.53%) |
Jan 28, 2013 | 37.79 | 37.79 | 37.15 | 37.62 | 1,233,390 | +0.03(+0.08%) |
Jan 25, 2013 | 37.63 | 37.96 | 37.24 | 37.59 | 1,415,617 | +0.16(+0.44%) |
Jan 24, 2013 | 37.05 | 37.54 | 36.98 | 37.43 | 2,005,564 | +0.39(+1.06%) |
Jan 23, 2013 | 36.98 | 37.28 | 36.72 | 37.04 | 1,809,531 | +0.06(+0.16%) |
Jan 22, 2013 | 36.88 | 37.23 | 36.37 | 36.98 | 2,245,200 | +0.11(+0.30%) |
Jan 18, 2013 | 36.41 | 37.18 | 36.12 | 36.87 | 3,504,202 | +0.79(+2.18%) |
Jan 17, 2013 | 35.92 | 36.29 | 35.60 | 36.08 | 1,862,158 | +0.33(+0.91%) |
Jan 16, 2013 | 35.54 | 35.83 | 35.41 | 35.76 | 1,471,304 | +0.07(+0.20%) |
Jan 15, 2013 | 34.92 | 35.77 | 34.92 | 35.68 | 1,243,834 | +0.60(+1.72%) |
Jan 14, 2013 | 35.44 | 35.48 | 34.95 | 35.08 | 1,235,659 | -0.30(-0.85%) |
Jan 11, 2013 | 35.58 | 35.58 | 34.92 | 35.38 | 1,813,608 | -0.20(-0.56%) |
Jan 10, 2013 | 35.33 | 35.66 | 35.13 | 35.58 | 2,242,609 | +0.67(+1.92%) |
Jan 09, 2013 | 34.36 | 34.99 | 34.34 | 34.91 | 2,596,200 | +0.71(+2.09%) |
Jan 08, 2013 | 34.37 | 34.46 | 33.92 | 34.20 | 1,338,855 | -0.28(-0.82%) |
Jan 07, 2013 | 34.72 | 34.72 | 34.26 | 34.48 | 1,382,628 | -0.37(-1.06%) |
Jan 04, 2013 | 34.63 | 34.95 | 34.44 | 34.85 | 2,332,504 | +0.40(+1.18%) |
Jan 03, 2013 | 34.37 | 34.97 | 33.72 | 34.44 | 2,228,426 | -0.04(-0.11%) |
Jan 02, 2013 | 34.12 | 34.49 | 33.73 | 34.48 | 1,961,095 | +0.63(+1.86%) |
Dec 31, 2012 | 33.02 | 33.92 | 32.86 | 33.85 | 1,269,553 | +0.88(+2.66%) |
Dec 28, 2012 | 33.17 | 33.28 | 32.68 | 32.98 | 955,234 | -0.50(-1.48%) |
Dec 27, 2012 | 33.75 | 33.75 | 32.78 | 33.47 | 1,397,093 | -0.22(-0.66%) |
Dec 26, 2012 | 34.05 | 34.44 | 33.60 | 33.69 | 745,979 | -0.15(-0.45%) |
Dec 24, 2012 | 33.94 | 33.94 | 33.56 | 33.85 | 503,766 | -0.26(-0.76%) |
Dec 21, 2012 | 33.76 | 34.33 | 33.68 | 34.11 | 2,794,665 | -0.33(-0.97%) |
Dec 20, 2012 | 33.92 | 34.47 | 33.74 | 34.44 | 2,106,533 | +0.44(+1.30%) |
Dec 19, 2012 | 33.98 | 34.56 | 33.70 | 34.00 | 2,780,822 | +0.01(+0.04%) |
Dec 18, 2012 | 32.79 | 34.41 | 32.71 | 33.98 | 3,016,250 | +1.17(+3.55%) |
Dec 17, 2012 | 32.59 | 32.84 | 32.44 | 32.82 | 1,513,482 | +0.38(+1.17%) |
Dec 14, 2012 | 32.33 | 32.67 | 32.30 | 32.44 | 2,119,826 | -0.30(-0.92%) |
Dec 13, 2012 | 33.10 | 33.37 | 32.45 | 32.74 | 2,059,116 | -0.28(-0.86%) |
Dec 12, 2012 | 33.53 | 33.61 | 32.85 | 33.02 | 2,030,566 | -0.36(-1.07%) |
Dec 11, 2012 | 33.63 | 33.69 | 33.21 | 33.38 | 1,436,511 | -0.16(-0.47%) |
Dec 10, 2012 | 33.27 | 33.66 | 32.85 | 33.54 | 2,227,095 | +0.02(+0.05%) |
Dec 07, 2012 | 33.25 | 33.54 | 32.99 | 33.52 | 1,564,370 | +0.42(+1.26%) |
Dec 06, 2012 | 32.98 | 33.93 | 32.98 | 33.10 | 4,514,026 | -0.13(-0.38%) |
Dec 05, 2012 | 32.75 | 33.49 | 32.57 | 33.23 | 3,248,263 | +0.48(+1.48%) |
Dec 04, 2012 | 31.68 | 32.81 | 31.68 | 32.75 | 3,756,546 | +1.20(+3.79%) |
Nov 30, 2012 | 31.08 | 31.79 | 31.07 | 31.55 | 3,836,772 | +0.49(+1.58%) |
Nov 29, 2012 | 30.96 | 31.68 | 30.93 | 31.06 | 2,848,026 | +0.44(+1.44%) |
Nov 28, 2012 | 29.95 | 30.65 | 29.73 | 30.62 | 1,442,671 | +0.33(+1.10%) |
Nov 27, 2012 | 30.58 | 30.81 | 30.10 | 30.29 | 1,739,948 | -0.36(-1.16%) |
Nov 26, 2012 | 30.82 | 31.18 | 30.35 | 30.64 | 2,252,730 | -0.54(-1.73%) |
Nov 23, 2012 | 31.12 | 31.21 | 30.58 | 31.18 | 756,968 | +0.35(+1.14%) |
Nov 21, 2012 | 31.02 | 31.12 | 30.50 | 30.83 | 1,579,796 | -0.07(-0.23%) |
Nov 20, 2012 | 31.05 | 31.22 | 30.57 | 30.90 | 2,320,986 | -0.31(-0.99%) |
Nov 19, 2012 | 30.56 | 31.37 | 30.50 | 31.21 | 3,190,836 | +1.04(+3.45%) |
Nov 16, 2012 | 29.39 | 30.20 | 28.82 | 30.17 | 4,541,449 | +0.65(+2.19%) |
Nov 15, 2012 | 28.88 | 29.61 | 28.43 | 29.52 | 5,014,420 | +1.69(+6.06%) |
Nov 14, 2012 | 28.28 | 28.70 | 27.69 | 27.84 | 2,734,604 | -0.45(-1.60%) |
Nov 13, 2012 | 27.85 | 28.90 | 27.62 | 28.29 | 2,256,831 | +0.11(+0.41%) |
Nov 12, 2012 | 27.83 | 28.25 | 27.74 | 28.18 | 1,047,271 | +0.46(+1.68%) |
Nov 09, 2012 | 27.53 | 28.21 | 27.39 | 27.71 | 1,365,843 | +0.10(+0.37%) |
Nov 08, 2012 | 28.47 | 28.71 | 27.52 | 27.61 | 1,941,594 | -0.79(-2.78%) |
Nov 07, 2012 | 29.28 | 29.28 | 28.15 | 28.40 | 2,353,381 | -1.38(-4.62%) |
Nov 06, 2012 | 29.56 | 29.97 | 29.17 | 29.78 | 1,378,284 | +0.36(+1.23%) |
Nov 05, 2012 | 28.64 | 29.52 | 28.60 | 29.41 | 1,380,999 | +0.66(+2.29%) |
Nov 02, 2012 | 30.17 | 30.28 | 28.74 | 28.76 | 2,626,356 | -1.18(-3.95%) |