Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 34.43 | 34.49 | 34.10 | 34.25 | 5,133,796 | -0.26(-0.75%) |
Jan 30, 2013 | 34.37 | 34.52 | 34.22 | 34.51 | 3,293,289 | +0.10(+0.29%) |
Jan 29, 2013 | 34.02 | 34.41 | 34.02 | 34.41 | 3,591,989 | +0.39(+1.13%) |
Jan 28, 2013 | 34.14 | 34.17 | 33.91 | 34.02 | 2,104,981 | -0.08(-0.24%) |
Jan 25, 2013 | 34.09 | 34.23 | 33.80 | 34.10 | 2,647,010 | +0.06(+0.17%) |
Jan 24, 2013 | 33.85 | 34.11 | 33.81 | 34.04 | 2,240,663 | +0.27(+0.81%) |
Jan 23, 2013 | 33.62 | 33.85 | 33.48 | 33.77 | 3,235,073 | +0.04(+0.13%) |
Jan 22, 2013 | 33.45 | 33.79 | 33.32 | 33.73 | 2,340,704 | +0.23(+0.70%) |
Jan 18, 2013 | 33.21 | 33.49 | 33.13 | 33.49 | 3,833,698 | +0.32(+0.97%) |
Jan 17, 2013 | 33.26 | 33.36 | 33.12 | 33.17 | 2,431,282 | +0.01(+0.02%) |
Jan 16, 2013 | 33.25 | 33.32 | 33.08 | 33.17 | 3,760,532 | -0.08(-0.25%) |
Jan 15, 2013 | 33.11 | 33.25 | 32.99 | 33.25 | 2,907,065 | +0.09(+0.27%) |
Jan 14, 2013 | 33.20 | 33.25 | 33.07 | 33.16 | 1,954,851 | -0.03(-0.08%) |
Jan 11, 2013 | 33.04 | 33.18 | 33.01 | 33.18 | 3,619,855 | +0.13(+0.40%) |
Jan 10, 2013 | 33.11 | 33.15 | 32.94 | 33.05 | 3,924,538 | +0.01(+0.04%) |
Jan 09, 2013 | 33.13 | 33.16 | 32.86 | 33.04 | 2,597,727 | -0.11(-0.32%) |
Jan 08, 2013 | 33.23 | 33.44 | 33.03 | 33.15 | 3,019,976 | -0.18(-0.55%) |
Jan 07, 2013 | 33.67 | 33.68 | 33.26 | 33.33 | 3,280,878 | -0.56(-1.64%) |
Jan 04, 2013 | 33.54 | 34.17 | 33.53 | 33.89 | 4,552,593 | +0.35(+1.06%) |
Jan 03, 2013 | 33.46 | 33.65 | 33.31 | 33.53 | 2,434,941 | +0.04(+0.11%) |
Jan 02, 2013 | 33.38 | 33.50 | 32.79 | 33.49 | 3,675,486 | +0.71(+2.16%) |
Dec 31, 2012 | 32.23 | 32.83 | 32.12 | 32.79 | 3,401,481 | +0.46(+1.41%) |
Dec 28, 2012 | 32.53 | 32.74 | 32.32 | 32.33 | 2,679,955 | -0.34(-1.05%) |
Dec 27, 2012 | 32.70 | 32.81 | 32.41 | 32.67 | 3,939,396 | -0.06(-0.17%) |
Dec 26, 2012 | 32.91 | 32.96 | 32.68 | 32.73 | 2,888,110 | -0.15(-0.44%) |
Dec 24, 2012 | 32.82 | 32.93 | 32.60 | 32.87 | 1,507,649 | +0.00(+0.00%) |
Dec 21, 2012 | 32.92 | 33.10 | 32.77 | 32.87 | 6,546,850 | -0.16(-0.50%) |
Dec 20, 2012 | 33.03 | 33.17 | 32.86 | 33.04 | 3,391,870 | +0.25(+0.77%) |
Dec 19, 2012 | 33.02 | 33.05 | 32.75 | 32.79 | 3,186,763 | -0.27(-0.82%) |
Dec 18, 2012 | 32.84 | 33.10 | 32.76 | 33.06 | 3,471,791 | +0.17(+0.52%) |
Dec 17, 2012 | 32.49 | 32.94 | 32.44 | 32.89 | 3,052,269 | +0.49(+1.50%) |
Dec 14, 2012 | 32.47 | 32.51 | 32.25 | 32.40 | 2,543,373 | -0.10(-0.29%) |
Dec 13, 2012 | 32.59 | 32.67 | 32.38 | 32.49 | 1,890,295 | -0.14(-0.43%) |
Dec 12, 2012 | 32.75 | 32.82 | 32.56 | 32.63 | 3,111,399 | -0.03(-0.08%) |
Dec 11, 2012 | 32.68 | 32.83 | 32.56 | 32.66 | 2,554,344 | +0.01(+0.02%) |
Dec 10, 2012 | 32.68 | 32.79 | 32.60 | 32.65 | 2,114,998 | -0.06(-0.19%) |
Dec 07, 2012 | 32.79 | 32.90 | 32.56 | 32.72 | 2,707,688 | +0.09(+0.29%) |
Dec 06, 2012 | 32.79 | 32.94 | 32.50 | 32.62 | 3,213,549 | -0.12(-0.37%) |
Dec 05, 2012 | 31.95 | 32.84 | 31.92 | 32.74 | 5,317,073 | +0.84(+2.64%) |
Dec 04, 2012 | 32.12 | 32.16 | 31.87 | 31.90 | 2,732,453 | -0.45(-1.39%) |
Nov 30, 2012 | 32.11 | 32.35 | 32.01 | 32.35 | 4,511,096 | +0.28(+0.87%) |
Nov 29, 2012 | 31.99 | 32.18 | 31.88 | 32.07 | 3,628,908 | +0.15(+0.48%) |
Nov 28, 2012 | 31.68 | 31.94 | 31.55 | 31.92 | 4,527,940 | +0.26(+0.83%) |
Nov 27, 2012 | 31.69 | 31.94 | 31.63 | 31.65 | 4,471,362 | -0.07(-0.22%) |
Nov 26, 2012 | 31.33 | 31.87 | 31.28 | 31.72 | 2,871,140 | +0.33(+1.06%) |
Nov 23, 2012 | 31.45 | 31.50 | 31.19 | 31.39 | 1,682,672 | -0.03(-0.08%) |
Nov 21, 2012 | 31.54 | 31.62 | 31.09 | 31.42 | 3,199,232 | -0.11(-0.36%) |
Nov 20, 2012 | 31.49 | 31.54 | 31.16 | 31.53 | 3,243,761 | +0.04(+0.12%) |
Nov 19, 2012 | 31.60 | 31.60 | 31.27 | 31.49 | 3,987,192 | +0.08(+0.26%) |
Nov 16, 2012 | 31.15 | 31.47 | 31.00 | 31.41 | 3,847,527 | +0.29(+0.95%) |
Nov 15, 2012 | 31.23 | 31.42 | 30.87 | 31.12 | 3,860,912 | -0.13(-0.42%) |
Nov 14, 2012 | 31.45 | 31.59 | 31.19 | 31.25 | 4,523,666 | -0.20(-0.64%) |
Nov 13, 2012 | 30.72 | 31.54 | 30.65 | 31.45 | 6,513,736 | +0.64(+2.07%) |
Nov 12, 2012 | 30.88 | 30.93 | 30.67 | 30.81 | 3,334,487 | -0.09(-0.28%) |
Nov 09, 2012 | 30.83 | 31.04 | 30.71 | 30.90 | 3,564,310 | -0.06(-0.20%) |
Nov 08, 2012 | 31.19 | 31.63 | 30.96 | 30.96 | 3,995,028 | -0.27(-0.86%) |
Nov 07, 2012 | 31.74 | 31.79 | 31.02 | 31.23 | 3,924,064 | -0.70(-2.18%) |
Nov 06, 2012 | 31.79 | 32.08 | 31.79 | 31.92 | 2,596,652 | +0.03(+0.08%) |
Nov 05, 2012 | 32.23 | 32.27 | 31.73 | 31.90 | 3,177,434 | -0.48(-1.49%) |
Nov 02, 2012 | 32.78 | 32.78 | 32.32 | 32.38 | 3,690,826 | -0.20(-0.62%) |