Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 37.96 | 39.16 | 37.87 | 38.46 | 4,558,483 | +0.60(+1.59%) |
Jan 30, 2013 | 37.44 | 38.02 | 37.21 | 37.86 | 3,420,489 | +0.45(+1.20%) |
Jan 29, 2013 | 37.28 | 37.51 | 37.09 | 37.41 | 1,630,011 | +0.20(+0.53%) |
Jan 28, 2013 | 37.38 | 37.38 | 36.75 | 37.21 | 1,246,994 | +0.03(+0.08%) |
Jan 25, 2013 | 37.22 | 37.54 | 36.83 | 37.18 | 1,431,231 | +0.16(+0.44%) |
Jan 24, 2013 | 36.65 | 37.13 | 36.57 | 37.02 | 2,027,684 | +0.39(+1.06%) |
Jan 23, 2013 | 36.57 | 36.88 | 36.32 | 36.63 | 1,829,489 | +0.06(+0.16%) |
Jan 22, 2013 | 36.48 | 36.82 | 35.97 | 36.57 | 2,269,963 | +0.11(+0.30%) |
Jan 18, 2013 | 36.02 | 36.78 | 35.73 | 36.47 | 3,542,851 | +0.78(+2.18%) |
Jan 17, 2013 | 35.53 | 35.89 | 35.21 | 35.69 | 1,882,697 | +0.32(+0.91%) |
Jan 16, 2013 | 35.16 | 35.44 | 35.02 | 35.37 | 1,487,531 | +0.07(+0.20%) |
Jan 15, 2013 | 34.54 | 35.38 | 34.54 | 35.29 | 1,257,553 | +0.60(+1.72%) |
Jan 14, 2013 | 35.05 | 35.09 | 34.57 | 34.70 | 1,249,287 | -0.30(-0.85%) |
Jan 11, 2013 | 35.19 | 35.19 | 34.54 | 34.99 | 1,833,611 | -0.20(-0.56%) |
Jan 10, 2013 | 34.94 | 35.27 | 34.75 | 35.19 | 2,267,343 | +0.66(+1.92%) |
Jan 09, 2013 | 33.98 | 34.61 | 33.96 | 34.53 | 2,624,835 | +0.71(+2.09%) |
Jan 08, 2013 | 34.00 | 34.08 | 33.55 | 33.82 | 1,353,622 | -0.28(-0.82%) |
Jan 07, 2013 | 34.34 | 34.34 | 33.89 | 34.10 | 1,397,878 | -0.36(-1.06%) |
Jan 04, 2013 | 34.25 | 34.57 | 34.06 | 34.47 | 2,358,230 | +0.40(+1.18%) |
Jan 03, 2013 | 33.99 | 34.59 | 33.35 | 34.07 | 2,253,004 | -0.04(-0.10%) |
Jan 02, 2013 | 33.75 | 34.12 | 33.36 | 34.10 | 1,982,725 | +0.62(+1.86%) |
Dec 31, 2012 | 32.66 | 33.55 | 32.50 | 33.48 | 1,283,555 | +0.87(+2.66%) |
Dec 28, 2012 | 32.81 | 32.91 | 32.32 | 32.62 | 965,770 | -0.49(-1.48%) |
Dec 27, 2012 | 33.38 | 33.38 | 32.42 | 33.11 | 1,412,502 | -0.22(-0.66%) |
Dec 26, 2012 | 33.68 | 34.06 | 33.23 | 33.33 | 754,207 | -0.15(-0.45%) |
Dec 24, 2012 | 33.57 | 33.57 | 33.20 | 33.48 | 509,322 | -0.26(-0.76%) |
Dec 21, 2012 | 33.39 | 33.95 | 33.31 | 33.73 | 2,825,489 | -0.33(-0.97%) |
Dec 20, 2012 | 33.55 | 34.09 | 33.37 | 34.06 | 2,129,767 | +0.44(+1.30%) |
Dec 19, 2012 | 33.61 | 34.19 | 33.33 | 33.63 | 2,811,492 | +0.01(+0.04%) |
Dec 18, 2012 | 32.43 | 34.03 | 32.35 | 33.61 | 3,049,517 | +1.15(+3.55%) |
Dec 17, 2012 | 32.24 | 32.48 | 32.09 | 32.46 | 1,530,175 | +0.38(+1.17%) |
Dec 14, 2012 | 31.98 | 32.31 | 31.95 | 32.08 | 2,143,206 | -0.30(-0.92%) |
Dec 13, 2012 | 32.73 | 33.00 | 32.10 | 32.38 | 2,081,827 | -0.28(-0.86%) |
Dec 12, 2012 | 33.16 | 33.24 | 32.49 | 32.66 | 2,052,962 | -0.35(-1.07%) |
Dec 11, 2012 | 33.26 | 33.33 | 32.85 | 33.02 | 1,452,355 | -0.16(-0.47%) |
Dec 10, 2012 | 32.91 | 33.29 | 32.50 | 33.17 | 2,251,659 | +0.02(+0.05%) |
Dec 07, 2012 | 32.88 | 33.18 | 32.63 | 33.15 | 1,581,625 | +0.41(+1.26%) |
Dec 06, 2012 | 32.62 | 33.56 | 32.62 | 32.74 | 4,563,813 | -0.13(-0.38%) |
Dec 05, 2012 | 32.39 | 33.13 | 32.21 | 32.87 | 3,284,090 | +0.48(+1.48%) |
Dec 04, 2012 | 31.34 | 32.45 | 31.34 | 32.39 | 3,797,979 | +1.18(+3.79%) |
Nov 30, 2012 | 30.74 | 31.44 | 30.73 | 31.20 | 3,879,089 | +0.48(+1.58%) |
Nov 29, 2012 | 30.62 | 31.34 | 30.59 | 30.72 | 2,879,438 | +0.44(+1.44%) |
Nov 28, 2012 | 29.62 | 30.32 | 29.41 | 30.28 | 1,458,583 | +0.33(+1.10%) |
Nov 27, 2012 | 30.25 | 30.47 | 29.77 | 29.96 | 1,759,138 | -0.35(-1.16%) |
Nov 26, 2012 | 30.48 | 30.84 | 30.02 | 30.31 | 2,277,576 | -0.53(-1.73%) |
Nov 23, 2012 | 30.78 | 30.87 | 30.25 | 30.84 | 765,316 | +0.35(+1.14%) |
Nov 21, 2012 | 30.68 | 30.78 | 30.17 | 30.49 | 1,597,220 | -0.07(-0.23%) |
Nov 20, 2012 | 30.71 | 30.88 | 30.24 | 30.57 | 2,346,585 | -0.30(-0.99%) |
Nov 19, 2012 | 30.22 | 31.03 | 30.16 | 30.87 | 3,226,029 | +1.03(+3.45%) |
Nov 16, 2012 | 29.07 | 29.87 | 28.51 | 29.84 | 4,591,538 | +0.64(+2.19%) |
Nov 15, 2012 | 28.56 | 29.29 | 28.12 | 29.20 | 5,069,726 | +1.67(+6.06%) |
Nov 14, 2012 | 27.97 | 28.39 | 27.39 | 27.53 | 2,764,765 | -0.45(-1.60%) |
Nov 13, 2012 | 27.55 | 28.59 | 27.32 | 27.98 | 2,281,723 | +0.11(+0.41%) |
Nov 12, 2012 | 27.52 | 27.94 | 27.44 | 27.87 | 1,058,822 | +0.46(+1.68%) |
Nov 09, 2012 | 27.23 | 27.90 | 27.09 | 27.41 | 1,380,908 | +0.10(+0.37%) |
Nov 08, 2012 | 28.16 | 28.39 | 27.22 | 27.31 | 1,963,009 | -0.78(-2.78%) |
Nov 07, 2012 | 28.96 | 28.96 | 27.84 | 28.09 | 2,379,338 | -1.36(-4.62%) |
Nov 06, 2012 | 29.23 | 29.64 | 28.85 | 29.45 | 1,393,486 | +0.36(+1.23%) |
Nov 05, 2012 | 28.32 | 29.20 | 28.29 | 29.09 | 1,396,230 | +0.65(+2.29%) |
Nov 02, 2012 | 29.84 | 29.95 | 28.42 | 28.44 | 2,655,323 | -1.17(-3.95%) |