Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 34.05 | 34.29 | 34.05 | 34.29 | 270,988 | +0.02(+0.06%) |
Jan 30, 2013 | 34.10 | 34.28 | 34.06 | 34.27 | 97,742 | +0.32(+0.94%) |
Jan 29, 2013 | 33.81 | 33.98 | 33.73 | 33.95 | 100,500 | +0.22(+0.65%) |
Jan 28, 2013 | 33.59 | 33.73 | 33.41 | 33.73 | 151,401 | +0.14(+0.42%) |
Jan 25, 2013 | 33.61 | 33.64 | 33.42 | 33.59 | 201,535 | -0.04(-0.12%) |
Jan 24, 2013 | 33.47 | 33.65 | 33.40 | 33.63 | 257,929 | +0.12(+0.36%) |
Jan 23, 2013 | 33.55 | 33.60 | 33.39 | 33.51 | 132,197 | -0.06(-0.18%) |
Jan 22, 2013 | 33.52 | 33.64 | 33.41 | 33.57 | 86,208 | +0.13(+0.39%) |
Jan 18, 2013 | 33.32 | 33.44 | 33.19 | 33.44 | 78,198 | +0.16(+0.48%) |
Jan 17, 2013 | 33.21 | 33.32 | 33.11 | 33.28 | 136,614 | +0.20(+0.60%) |
Jan 16, 2013 | 32.96 | 33.08 | 32.89 | 33.08 | 157,674 | +0.10(+0.30%) |
Jan 15, 2013 | 33.08 | 33.15 | 32.90 | 32.98 | 115,199 | -0.18(-0.54%) |
Jan 14, 2013 | 32.99 | 33.16 | 32.83 | 33.16 | 106,726 | +0.28(+0.85%) |
Jan 11, 2013 | 32.77 | 32.90 | 32.60 | 32.88 | 110,812 | -0.11(-0.33%) |
Jan 10, 2013 | 33.11 | 33.23 | 32.95 | 32.99 | 90,297 | +0.14(+0.43%) |
Jan 09, 2013 | 32.96 | 32.96 | 32.72 | 32.85 | 121,102 | -0.07(-0.21%) |
Jan 08, 2013 | 32.91 | 32.95 | 32.76 | 32.92 | 76,207 | +0.08(+0.24%) |
Jan 07, 2013 | 32.70 | 32.85 | 32.58 | 32.84 | 203,726 | +0.18(+0.55%) |
Jan 04, 2013 | 32.63 | 32.75 | 32.53 | 32.66 | 354,395 | -0.07(-0.21%) |
Jan 03, 2013 | 32.82 | 32.92 | 32.72 | 32.73 | 117,402 | -0.16(-0.49%) |
Jan 02, 2013 | 33.19 | 33.19 | 32.88 | 32.89 | 1,159,636 | +0.10(+0.30%) |
Dec 31, 2012 | 32.37 | 32.83 | 32.37 | 32.79 | 306,711 | +0.24(+0.74%) |
Dec 28, 2012 | 32.64 | 32.73 | 32.49 | 32.55 | 129,390 | -0.20(-0.61%) |
Dec 27, 2012 | 32.74 | 32.76 | 32.50 | 32.75 | 236,533 | -0.03(-0.09%) |
Dec 26, 2012 | 32.42 | 32.82 | 32.42 | 32.78 | 174,128 | +0.48(+1.49%) |
Dec 24, 2012 | 32.25 | 32.30 | 32.21 | 32.30 | 134,294 | -0.12(-0.37%) |
Dec 21, 2012 | 32.29 | 32.43 | 32.21 | 32.42 | 316,361 | -0.07(-0.22%) |
Dec 20, 2012 | 32.41 | 32.59 | 32.37 | 32.49 | 202,300 | -0.09(-0.28%) |
Dec 19, 2012 | 32.42 | 32.64 | 32.37 | 32.58 | 364,292 | +0.18(+0.56%) |
Dec 18, 2012 | 32.33 | 32.46 | 32.20 | 32.40 | 300,000 | +0.13(+0.40%) |
Dec 17, 2012 | 32.21 | 32.33 | 32.16 | 32.27 | 176,679 | +0.00(+0.00%) |
Dec 14, 2012 | 32.11 | 32.27 | 32.06 | 32.27 | 143,563 | +0.23(+0.72%) |
Dec 13, 2012 | 32.18 | 32.27 | 31.93 | 32.04 | 219,128 | -0.31(-0.96%) |
Dec 12, 2012 | 32.40 | 32.46 | 32.17 | 32.35 | 222,994 | +0.20(+0.62%) |
Dec 11, 2012 | 32.06 | 32.15 | 31.95 | 32.15 | 90,193 | +0.08(+0.25%) |
Dec 10, 2012 | 32.16 | 32.28 | 32.02 | 32.07 | 130,494 | -0.17(-0.53%) |
Dec 07, 2012 | 32.22 | 32.37 | 32.14 | 32.24 | 247,356 | -0.11(-0.34%) |
Dec 06, 2012 | 32.46 | 32.51 | 32.21 | 32.35 | 104,216 | -0.38(-1.16%) |
Dec 05, 2012 | 32.75 | 32.85 | 32.58 | 32.73 | 179,695 | -0.04(-0.12%) |
Dec 04, 2012 | 32.80 | 32.89 | 32.70 | 32.77 | 310,122 | -0.19(-0.58%) |
Nov 30, 2012 | 32.89 | 32.99 | 32.80 | 32.96 | 136,207 | +0.09(+0.27%) |
Nov 29, 2012 | 32.97 | 33.08 | 32.81 | 32.87 | 113,831 | +0.20(+0.61%) |
Nov 28, 2012 | 32.37 | 32.68 | 32.24 | 32.67 | 200,513 | -0.06(-0.18%) |
Nov 27, 2012 | 32.78 | 32.81 | 32.57 | 32.73 | 98,811 | -0.02(-0.06%) |
Nov 26, 2012 | 32.72 | 32.84 | 32.67 | 32.75 | 105,931 | -0.18(-0.55%) |
Nov 23, 2012 | 32.80 | 32.97 | 32.53 | 32.93 | 56,733 | +0.16(+0.49%) |
Nov 21, 2012 | 32.68 | 32.78 | 32.51 | 32.77 | 52,745 | +0.14(+0.43%) |
Nov 20, 2012 | 32.77 | 32.89 | 32.37 | 32.63 | 93,120 | -0.31(-0.94%) |
Nov 19, 2012 | 32.74 | 33.02 | 32.73 | 32.94 | 110,810 | +0.63(+1.95%) |
Nov 16, 2012 | 32.21 | 32.32 | 32.00 | 32.31 | 57,071 | +0.26(+0.81%) |
Nov 15, 2012 | 32.37 | 32.43 | 31.92 | 32.05 | 97,681 | -0.16(-0.50%) |
Nov 14, 2012 | 32.12 | 32.41 | 32.04 | 32.21 | 92,820 | +0.17(+0.53%) |
Nov 13, 2012 | 32.17 | 32.11 | 31.60 | 32.04 | 89,934 | -0.13(-0.40%) |
Nov 12, 2012 | 32.36 | 32.43 | 32.10 | 32.17 | 84,382 | -0.19(-0.59%) |
Nov 09, 2012 | 31.95 | 32.41 | 31.70 | 32.36 | 111,253 | +0.41(+1.28%) |
Nov 08, 2012 | 32.04 | 32.13 | 31.87 | 31.95 | 223,774 | -0.03(-0.09%) |
Nov 07, 2012 | 32.64 | 32.64 | 31.91 | 31.98 | 159,228 | -0.80(-2.44%) |
Nov 06, 2012 | 32.30 | 32.88 | 32.08 | 32.78 | 283,877 | +0.70(+2.18%) |
Nov 05, 2012 | 31.85 | 32.13 | 31.77 | 32.08 | 245,202 | +0.20(+0.63%) |
Nov 02, 2012 | 32.37 | 32.40 | 31.79 | 31.88 | 96,580 | -0.57(-1.76%) |