Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 32.52 | 32.57 | 32.27 | 32.43 | 702,903 | -0.03(-0.09%) |
Jan 30, 2013 | 32.45 | 32.63 | 32.37 | 32.46 | 963,362 | +0.22(+0.69%) |
Jan 29, 2013 | 32.17 | 32.30 | 32.15 | 32.24 | 943,888 | +0.07(+0.20%) |
Jan 28, 2013 | 31.96 | 32.24 | 31.96 | 32.17 | 804,546 | +0.20(+0.63%) |
Jan 25, 2013 | 31.96 | 31.99 | 31.83 | 31.97 | 623,781 | -0.05(-0.14%) |
Jan 24, 2013 | 32.19 | 32.27 | 32.00 | 32.02 | 926,996 | -0.21(-0.65%) |
Jan 23, 2013 | 32.36 | 32.49 | 32.15 | 32.23 | 718,499 | -0.13(-0.40%) |
Jan 22, 2013 | 32.20 | 32.36 | 32.16 | 32.36 | 729,551 | +0.37(+1.16%) |
Jan 18, 2013 | 31.83 | 32.01 | 31.80 | 31.99 | 650,468 | +0.02(+0.05%) |
Jan 17, 2013 | 31.90 | 32.03 | 31.85 | 31.97 | 685,559 | +0.12(+0.38%) |
Jan 16, 2013 | 31.75 | 31.88 | 31.67 | 31.85 | 597,924 | -0.02(-0.05%) |
Jan 15, 2013 | 31.64 | 31.88 | 31.64 | 31.87 | 645,785 | +0.12(+0.36%) |
Jan 14, 2013 | 31.68 | 31.80 | 31.57 | 31.75 | 545,864 | +0.07(+0.21%) |
Jan 11, 2013 | 31.77 | 31.80 | 31.56 | 31.69 | 537,839 | +0.00(+0.00%) |
Jan 10, 2013 | 31.70 | 31.79 | 31.55 | 31.69 | 617,301 | +0.11(+0.35%) |
Jan 09, 2013 | 31.48 | 31.68 | 31.42 | 31.58 | 784,993 | +0.13(+0.41%) |
Jan 08, 2013 | 31.41 | 31.49 | 31.22 | 31.45 | 868,203 | +0.03(+0.10%) |
Jan 07, 2013 | 31.31 | 31.47 | 31.18 | 31.42 | 4,045,881 | +0.10(+0.30%) |
Jan 04, 2013 | 31.23 | 31.39 | 31.19 | 31.32 | 705,902 | +0.18(+0.58%) |
Jan 03, 2013 | 31.19 | 31.26 | 31.06 | 31.14 | 798,714 | -0.00(-0.02%) |
Jan 02, 2013 | 31.09 | 31.18 | 31.03 | 31.15 | 687,299 | +0.42(+1.37%) |
Dec 31, 2012 | 30.53 | 30.82 | 30.49 | 30.72 | 912,694 | +0.14(+0.44%) |
Dec 28, 2012 | 30.55 | 30.67 | 30.55 | 30.59 | 500,219 | -0.11(-0.36%) |
Dec 27, 2012 | 30.79 | 30.94 | 30.43 | 30.70 | 1,101,828 | -0.13(-0.42%) |
Dec 26, 2012 | 30.96 | 30.98 | 30.81 | 30.83 | 405,053 | -0.09(-0.28%) |
Dec 24, 2012 | 30.80 | 31.02 | 30.75 | 30.91 | 458,742 | +0.11(+0.36%) |
Dec 21, 2012 | 30.70 | 30.82 | 30.54 | 30.80 | 889,766 | -0.15(-0.49%) |
Dec 20, 2012 | 30.84 | 30.96 | 30.76 | 30.95 | 982,220 | +0.04(+0.11%) |
Dec 19, 2012 | 30.74 | 31.00 | 30.71 | 30.92 | 851,360 | +0.20(+0.64%) |
Dec 18, 2012 | 30.57 | 30.79 | 30.53 | 30.72 | 3,949,667 | +0.16(+0.53%) |
Dec 17, 2012 | 30.60 | 30.64 | 30.31 | 30.56 | 964,110 | +0.04(+0.13%) |
Dec 14, 2012 | 30.62 | 30.64 | 30.49 | 30.52 | 1,050,496 | -0.10(-0.31%) |
Dec 13, 2012 | 30.57 | 30.69 | 30.50 | 30.62 | 624,654 | +0.04(+0.13%) |
Dec 12, 2012 | 30.50 | 30.68 | 30.45 | 30.58 | 993,364 | +0.15(+0.49%) |
Dec 11, 2012 | 30.25 | 30.50 | 30.25 | 30.43 | 1,348,840 | +0.17(+0.55%) |
Dec 10, 2012 | 30.27 | 30.35 | 30.06 | 30.26 | 1,069,992 | +0.12(+0.40%) |
Dec 07, 2012 | 30.23 | 30.30 | 30.11 | 30.14 | 931,546 | +0.03(+0.10%) |
Dec 06, 2012 | 30.20 | 30.20 | 29.88 | 30.11 | 575,372 | -0.03(-0.10%) |
Dec 05, 2012 | 30.15 | 30.24 | 30.07 | 30.14 | 892,506 | +0.05(+0.17%) |
Dec 04, 2012 | 30.18 | 30.27 | 29.96 | 30.09 | 1,415,780 | -0.01(-0.05%) |
Nov 30, 2012 | 30.09 | 30.22 | 30.01 | 30.11 | 1,003,199 | +0.00(+0.02%) |
Nov 29, 2012 | 29.99 | 30.15 | 29.99 | 30.10 | 1,019,254 | +0.13(+0.42%) |
Nov 28, 2012 | 29.66 | 29.99 | 29.65 | 29.98 | 854,916 | +0.18(+0.59%) |
Nov 27, 2012 | 30.01 | 30.05 | 29.80 | 29.80 | 827,990 | -0.14(-0.47%) |
Nov 26, 2012 | 29.76 | 29.94 | 29.72 | 29.94 | 517,942 | +0.12(+0.39%) |
Nov 23, 2012 | 29.60 | 29.94 | 29.57 | 29.83 | 358,674 | +0.18(+0.61%) |
Nov 21, 2012 | 29.41 | 29.72 | 29.38 | 29.65 | 799,031 | +0.25(+0.84%) |
Nov 20, 2012 | 29.20 | 29.43 | 29.09 | 29.40 | 703,525 | +0.21(+0.72%) |
Nov 19, 2012 | 29.23 | 29.31 | 29.11 | 29.19 | 928,589 | +0.36(+1.24%) |
Nov 16, 2012 | 28.63 | 28.88 | 28.40 | 28.83 | 650,851 | +0.26(+0.90%) |
Nov 15, 2012 | 28.83 | 28.88 | 28.43 | 28.58 | 1,074,002 | -0.29(-0.99%) |
Nov 14, 2012 | 29.43 | 29.47 | 28.77 | 28.86 | 942,185 | -0.53(-1.81%) |
Nov 13, 2012 | 29.34 | 29.58 | 29.30 | 29.40 | 382,266 | -0.13(-0.44%) |
Nov 12, 2012 | 29.39 | 29.60 | 29.34 | 29.53 | 343,662 | +0.19(+0.65%) |
Nov 09, 2012 | 29.20 | 29.48 | 29.12 | 29.34 | 487,480 | +0.05(+0.15%) |
Nov 08, 2012 | 29.54 | 29.65 | 29.27 | 29.29 | 745,638 | -0.29(-0.97%) |
Nov 07, 2012 | 29.78 | 29.82 | 29.48 | 29.58 | 718,069 | -0.35(-1.16%) |
Nov 06, 2012 | 29.86 | 29.99 | 29.75 | 29.92 | 488,868 | +0.24(+0.79%) |
Nov 05, 2012 | 29.68 | 29.72 | 29.51 | 29.69 | 672,541 | -0.04(-0.12%) |
Nov 02, 2012 | 29.89 | 29.95 | 29.64 | 29.72 | 688,795 | -0.06(-0.20%) |