Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 31.02 | 31.25 | 30.95 | 31.01 | 8,763,009 | -0.29(-0.91%) |
Jan 30, 2013 | 31.46 | 31.61 | 31.24 | 31.30 | 7,944,619 | -0.17(-0.56%) |
Jan 29, 2013 | 31.29 | 31.52 | 31.26 | 31.47 | 10,039,614 | +0.17(+0.56%) |
Jan 28, 2013 | 31.60 | 31.62 | 31.19 | 31.30 | 15,650,005 | -0.30(-0.96%) |
Jan 25, 2013 | 31.66 | 31.69 | 31.39 | 31.60 | 9,128,505 | +0.11(+0.35%) |
Jan 24, 2013 | 31.39 | 31.66 | 31.37 | 31.49 | 14,584,498 | +0.10(+0.30%) |
Jan 23, 2013 | 31.49 | 31.51 | 31.29 | 31.39 | 9,127,641 | -0.17(-0.55%) |
Jan 22, 2013 | 31.26 | 31.59 | 31.26 | 31.57 | 10,207,051 | +0.30(+0.97%) |
Jan 18, 2013 | 31.00 | 31.27 | 31.00 | 31.26 | 10,831,702 | +0.21(+0.67%) |
Jan 17, 2013 | 31.07 | 31.18 | 30.98 | 31.06 | 8,442,605 | +0.24(+0.77%) |
Jan 16, 2013 | 30.85 | 31.04 | 30.77 | 30.82 | 9,418,350 | -0.22(-0.72%) |
Jan 15, 2013 | 30.87 | 31.08 | 30.86 | 31.04 | 11,657,223 | +0.03(+0.10%) |
Jan 14, 2013 | 31.06 | 31.11 | 30.95 | 31.01 | 9,109,632 | +0.01(+0.03%) |
Jan 11, 2013 | 31.04 | 31.04 | 30.80 | 31.00 | 6,116,471 | -0.05(-0.15%) |
Jan 10, 2013 | 31.09 | 31.14 | 30.76 | 31.05 | 9,291,199 | +0.14(+0.44%) |
Jan 09, 2013 | 30.80 | 30.95 | 30.76 | 30.91 | 9,024,072 | +0.20(+0.65%) |
Jan 08, 2013 | 30.76 | 30.79 | 30.49 | 30.72 | 7,550,073 | +0.05(+0.16%) |
Jan 07, 2013 | 30.59 | 30.70 | 30.49 | 30.67 | 6,677,960 | -0.06(-0.21%) |
Jan 04, 2013 | 30.45 | 30.77 | 30.42 | 30.73 | 7,240,615 | +0.37(+1.23%) |
Jan 03, 2013 | 30.55 | 30.67 | 30.26 | 30.36 | 9,617,555 | -0.22(-0.73%) |
Jan 02, 2013 | 30.56 | 30.58 | 30.35 | 30.58 | 15,941,193 | +0.75(+2.50%) |
Dec 31, 2012 | 29.21 | 29.87 | 29.17 | 29.83 | 18,029,568 | +0.57(+1.96%) |
Dec 28, 2012 | 29.44 | 29.56 | 29.21 | 29.26 | 8,356,014 | -0.37(-1.26%) |
Dec 27, 2012 | 29.81 | 29.83 | 29.26 | 29.64 | 11,030,354 | -0.10(-0.35%) |
Dec 26, 2012 | 29.68 | 29.86 | 29.65 | 29.74 | 12,813,869 | +0.18(+0.62%) |
Dec 24, 2012 | 29.50 | 29.64 | 29.28 | 29.56 | 12,129,156 | +0.15(+0.51%) |
Dec 21, 2012 | 29.20 | 29.51 | 29.17 | 29.41 | 12,256,116 | -0.26(-0.89%) |
Dec 20, 2012 | 29.36 | 29.68 | 29.27 | 29.67 | 6,965,528 | +0.28(+0.97%) |
Dec 19, 2012 | 29.56 | 29.59 | 29.38 | 29.38 | 9,110,237 | -0.13(-0.43%) |
Dec 18, 2012 | 29.21 | 29.54 | 29.14 | 29.51 | 10,591,097 | +0.35(+1.19%) |
Dec 17, 2012 | 28.97 | 29.17 | 28.91 | 29.16 | 8,265,906 | +0.29(+1.01%) |
Dec 14, 2012 | 28.65 | 29.00 | 28.64 | 28.87 | 7,739,759 | +0.21(+0.74%) |
Dec 13, 2012 | 28.71 | 28.90 | 28.52 | 28.66 | 8,075,515 | -0.08(-0.27%) |
Dec 12, 2012 | 28.95 | 29.00 | 28.66 | 28.74 | 15,002,811 | -0.07(-0.25%) |
Dec 11, 2012 | 28.68 | 28.88 | 28.65 | 28.81 | 7,043,564 | +0.23(+0.80%) |
Dec 10, 2012 | 28.40 | 28.64 | 28.36 | 28.58 | 8,684,657 | +0.18(+0.64%) |
Dec 07, 2012 | 28.32 | 28.41 | 28.22 | 28.40 | 7,825,766 | +0.24(+0.84%) |
Dec 06, 2012 | 28.15 | 28.19 | 27.93 | 28.16 | 5,886,777 | +0.07(+0.25%) |
Dec 05, 2012 | 28.07 | 28.31 | 27.92 | 28.09 | 16,406,389 | -0.33(-1.18%) |
Dec 04, 2012 | 28.42 | 28.67 | 28.33 | 28.43 | 9,919,639 | -0.48(-1.68%) |
Nov 30, 2012 | 28.85 | 29.00 | 28.82 | 28.91 | 7,201,733 | +0.02(+0.08%) |
Nov 29, 2012 | 28.81 | 28.98 | 28.75 | 28.89 | 7,841,889 | +0.20(+0.69%) |
Nov 28, 2012 | 28.31 | 28.71 | 28.15 | 28.69 | 11,307,776 | +0.12(+0.43%) |
Nov 27, 2012 | 28.68 | 28.82 | 28.56 | 28.57 | 6,460,697 | -0.13(-0.45%) |
Nov 26, 2012 | 28.60 | 28.70 | 28.42 | 28.70 | 7,344,257 | +0.02(+0.08%) |
Nov 23, 2012 | 28.47 | 28.69 | 28.40 | 28.68 | 3,967,128 | +0.36(+1.28%) |
Nov 21, 2012 | 28.23 | 28.34 | 28.16 | 28.31 | 6,002,725 | +0.05(+0.17%) |
Nov 20, 2012 | 28.15 | 28.42 | 28.07 | 28.27 | 8,572,785 | +0.03(+0.10%) |
Nov 19, 2012 | 27.97 | 28.27 | 27.86 | 28.24 | 22,593,016 | +0.78(+2.83%) |
Nov 16, 2012 | 27.49 | 27.56 | 27.13 | 27.46 | 11,119,934 | +0.06(+0.23%) |
Nov 15, 2012 | 27.49 | 27.62 | 27.19 | 27.40 | 10,380,797 | -0.09(-0.33%) |
Nov 14, 2012 | 27.97 | 28.04 | 27.44 | 27.49 | 13,132,423 | -0.48(-1.70%) |
Nov 13, 2012 | 27.86 | 28.23 | 27.77 | 27.97 | 7,292,991 | -0.05(-0.17%) |
Nov 12, 2012 | 28.15 | 28.19 | 27.97 | 28.01 | 5,888,996 | +0.00(+0.00%) |
Nov 09, 2012 | 27.94 | 28.39 | 27.92 | 28.01 | 11,320,455 | -0.06(-0.20%) |
Nov 08, 2012 | 28.51 | 28.55 | 28.00 | 28.07 | 8,799,887 | -0.39(-1.36%) |
Nov 07, 2012 | 28.57 | 28.67 | 28.17 | 28.45 | 12,301,187 | -0.46(-1.58%) |
Nov 06, 2012 | 28.68 | 29.08 | 28.64 | 28.91 | 7,167,914 | +0.30(+1.05%) |
Nov 05, 2012 | 28.34 | 28.68 | 28.30 | 28.61 | 6,725,104 | +0.20(+0.69%) |
Nov 02, 2012 | 29.14 | 29.15 | 28.40 | 28.42 | 8,474,548 | -0.52(-1.80%) |