Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 34.61 | 34.77 | 34.52 | 34.64 | 26,524,344 | -0.06(-0.17%) |
Jan 30, 2013 | 34.63 | 34.86 | 34.58 | 34.70 | 25,310,104 | +0.01(+0.02%) |
Jan 29, 2013 | 34.07 | 34.72 | 34.05 | 34.69 | 27,039,090 | +0.35(+1.03%) |
Jan 28, 2013 | 34.49 | 34.60 | 34.22 | 34.34 | 26,765,992 | -0.38(-1.10%) |
Jan 25, 2013 | 34.41 | 34.72 | 34.31 | 34.72 | 35,332,704 | +0.58(+1.70%) |
Jan 24, 2013 | 34.05 | 34.46 | 33.93 | 34.14 | 27,174,728 | +0.10(+0.30%) |
Jan 23, 2013 | 34.04 | 34.19 | 33.81 | 34.04 | 25,947,660 | -0.23(-0.67%) |
Jan 22, 2013 | 34.05 | 34.27 | 33.96 | 34.27 | 32,896,128 | +0.06(+0.17%) |
Jan 18, 2013 | 34.15 | 34.31 | 34.00 | 34.21 | 38,972,740 | +0.01(+0.04%) |
Jan 17, 2013 | 34.16 | 34.51 | 34.08 | 34.19 | 55,813,200 | -0.28(-0.81%) |
Jan 16, 2013 | 33.80 | 34.48 | 33.55 | 34.47 | 59,017,968 | +0.35(+1.01%) |
Jan 15, 2013 | 33.49 | 34.21 | 33.46 | 34.13 | 40,604,964 | +0.35(+1.02%) |
Jan 14, 2013 | 33.79 | 34.00 | 33.49 | 33.78 | 25,876,630 | -0.19(-0.56%) |
Jan 11, 2013 | 33.85 | 33.98 | 33.48 | 33.97 | 26,771,006 | -0.01(-0.02%) |
Jan 10, 2013 | 33.79 | 33.99 | 33.52 | 33.98 | 31,799,406 | +0.50(+1.50%) |
Jan 09, 2013 | 33.54 | 34.02 | 33.24 | 33.48 | 35,204,904 | -0.02(-0.07%) |
Jan 08, 2013 | 33.43 | 33.50 | 33.10 | 33.50 | 26,561,086 | +0.07(+0.20%) |
Jan 07, 2013 | 33.20 | 33.49 | 33.15 | 33.43 | 33,217,210 | +0.04(+0.11%) |
Jan 04, 2013 | 32.73 | 33.45 | 32.72 | 33.40 | 33,264,144 | +0.58(+1.77%) |
Jan 03, 2013 | 32.94 | 32.95 | 32.54 | 32.82 | 32,903,318 | -0.07(-0.20%) |
Jan 02, 2013 | 33.04 | 33.05 | 32.56 | 32.88 | 42,668,100 | +0.73(+2.27%) |
Dec 31, 2012 | 31.52 | 32.18 | 31.48 | 32.15 | 31,614,232 | +0.53(+1.69%) |
Dec 28, 2012 | 31.52 | 31.95 | 31.51 | 31.62 | 21,064,508 | -0.29(-0.89%) |
Dec 27, 2012 | 32.15 | 32.19 | 31.37 | 31.90 | 26,726,256 | -0.24(-0.75%) |
Dec 26, 2012 | 32.14 | 32.31 | 31.97 | 32.15 | 15,724,131 | +0.03(+0.09%) |
Dec 24, 2012 | 31.97 | 32.19 | 31.96 | 32.12 | 11,791,301 | -0.06(-0.18%) |
Dec 21, 2012 | 32.04 | 32.32 | 31.69 | 32.18 | 53,314,436 | -0.39(-1.19%) |
Dec 20, 2012 | 31.95 | 32.57 | 31.74 | 32.56 | 34,153,776 | +0.73(+2.30%) |
Dec 19, 2012 | 32.17 | 32.46 | 31.75 | 31.83 | 46,970,676 | -0.25(-0.78%) |
Dec 18, 2012 | 32.05 | 32.13 | 31.67 | 32.08 | 46,302,104 | +0.29(+0.90%) |
Dec 17, 2012 | 31.44 | 31.82 | 31.30 | 31.79 | 32,653,840 | +0.49(+1.57%) |
Dec 14, 2012 | 31.28 | 31.52 | 31.23 | 31.30 | 22,165,748 | +0.02(+0.07%) |
Dec 13, 2012 | 31.19 | 31.39 | 31.08 | 31.28 | 25,239,224 | +0.01(+0.02%) |
Dec 12, 2012 | 31.44 | 31.72 | 31.22 | 31.28 | 31,583,858 | +0.10(+0.30%) |
Dec 11, 2012 | 31.15 | 31.51 | 31.02 | 31.18 | 30,023,062 | +0.24(+0.78%) |
Dec 10, 2012 | 31.11 | 31.20 | 30.72 | 30.94 | 30,624,042 | -0.18(-0.59%) |
Dec 07, 2012 | 30.60 | 31.13 | 30.52 | 31.12 | 47,260,152 | +0.80(+2.63%) |
Dec 06, 2012 | 30.16 | 30.38 | 30.06 | 30.32 | 27,997,042 | +0.20(+0.66%) |
Dec 05, 2012 | 29.75 | 30.34 | 29.62 | 30.13 | 34,822,260 | +0.46(+1.55%) |
Dec 04, 2012 | 29.82 | 29.92 | 29.40 | 29.67 | 32,862,808 | -0.37(-1.24%) |
Nov 30, 2012 | 29.97 | 30.23 | 29.87 | 30.04 | 27,462,196 | -0.10(-0.34%) |
Nov 29, 2012 | 30.09 | 30.24 | 29.92 | 30.14 | 25,866,528 | +0.29(+0.96%) |
Nov 28, 2012 | 29.61 | 29.89 | 29.16 | 29.86 | 35,703,304 | +0.06(+0.20%) |
Nov 27, 2012 | 29.89 | 30.13 | 29.72 | 29.80 | 27,179,360 | -0.10(-0.32%) |
Nov 26, 2012 | 29.83 | 29.89 | 29.32 | 29.89 | 27,844,354 | -0.15(-0.51%) |
Nov 23, 2012 | 30.05 | 30.14 | 29.96 | 30.05 | 11,373,178 | +0.26(+0.88%) |
Nov 21, 2012 | 29.94 | 29.97 | 29.51 | 29.78 | 17,826,914 | +0.02(+0.07%) |
Nov 20, 2012 | 29.49 | 30.11 | 29.43 | 29.76 | 26,496,786 | +0.08(+0.27%) |
Nov 19, 2012 | 29.32 | 29.76 | 29.32 | 29.68 | 36,623,852 | +0.78(+2.68%) |
Nov 16, 2012 | 28.83 | 29.01 | 28.39 | 28.91 | 44,392,452 | +0.10(+0.36%) |
Nov 15, 2012 | 28.56 | 29.05 | 28.50 | 28.80 | 33,995,936 | +0.07(+0.25%) |
Nov 14, 2012 | 29.40 | 29.52 | 28.61 | 28.73 | 42,306,604 | -0.55(-1.87%) |
Nov 13, 2012 | 29.38 | 29.63 | 29.25 | 29.28 | 27,022,824 | -0.39(-1.33%) |
Nov 12, 2012 | 29.87 | 29.92 | 29.47 | 29.67 | 17,526,024 | -0.03(-0.10%) |
Nov 09, 2012 | 29.48 | 30.15 | 29.15 | 29.70 | 37,687,464 | +0.16(+0.54%) |
Nov 08, 2012 | 30.19 | 30.35 | 29.54 | 29.54 | 38,031,920 | -0.06(-0.20%) |
Nov 07, 2012 | 30.72 | 30.72 | 29.48 | 29.60 | 65,119,292 | -1.76(-5.60%) |
Nov 06, 2012 | 31.11 | 31.48 | 31.01 | 31.36 | 23,508,818 | +0.45(+1.44%) |
Nov 05, 2012 | 30.95 | 30.98 | 30.61 | 30.91 | 18,104,652 | -0.11(-0.35%) |
Nov 02, 2012 | 31.47 | 31.50 | 30.95 | 31.02 | 23,288,366 | -0.31(-0.98%) |