Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 34.70 | 34.78 | 34.60 | 34.73 | 65,028,260 | +0.07(+0.19%) |
Jan 30, 2013 | 34.68 | 34.78 | 34.65 | 34.67 | 59,774,880 | -0.16(-0.47%) |
Jan 29, 2013 | 34.64 | 34.92 | 34.46 | 34.83 | 58,909,140 | +0.38(+1.12%) |
Jan 28, 2013 | 34.59 | 34.59 | 34.34 | 34.45 | 72,386,984 | -0.24(-0.70%) |
Jan 25, 2013 | 34.74 | 34.80 | 34.50 | 34.69 | 67,189,648 | -0.12(-0.34%) |
Jan 24, 2013 | 34.89 | 35.02 | 34.72 | 34.81 | 49,546,836 | -0.13(-0.36%) |
Jan 23, 2013 | 34.96 | 34.99 | 34.82 | 34.93 | 41,510,628 | -0.18(-0.53%) |
Jan 22, 2013 | 35.05 | 35.12 | 34.98 | 35.12 | 59,187,856 | -0.05(-0.16%) |
Jan 18, 2013 | 35.11 | 35.19 | 34.99 | 35.17 | 65,827,604 | +0.08(+0.22%) |
Jan 17, 2013 | 35.05 | 35.23 | 35.03 | 35.10 | 50,759,448 | +0.19(+0.56%) |
Jan 16, 2013 | 34.67 | 34.92 | 34.65 | 34.90 | 40,851,432 | -0.03(-0.09%) |
Jan 15, 2013 | 35.08 | 34.95 | 34.64 | 34.93 | 70,536,976 | -0.15(-0.43%) |
Jan 14, 2013 | 35.07 | 35.12 | 34.91 | 35.08 | 81,220,912 | +0.15(+0.43%) |
Jan 11, 2013 | 34.94 | 34.96 | 34.52 | 34.93 | 69,636,616 | -0.28(-0.79%) |
Jan 10, 2013 | 35.12 | 35.29 | 34.98 | 35.21 | 56,230,388 | +0.30(+0.87%) |
Jan 09, 2013 | 34.87 | 35.00 | 34.85 | 34.91 | 49,025,732 | +0.15(+0.43%) |
Jan 08, 2013 | 34.88 | 34.92 | 34.63 | 34.76 | 61,686,712 | -0.31(-0.90%) |
Jan 07, 2013 | 35.07 | 35.11 | 34.96 | 35.07 | 64,413,552 | -0.27(-0.76%) |
Jan 04, 2013 | 35.10 | 35.35 | 35.03 | 35.34 | 65,035,012 | +0.07(+0.20%) |
Jan 03, 2013 | 35.27 | 35.57 | 35.22 | 35.27 | 84,296,984 | -0.25(-0.71%) |
Jan 02, 2013 | 35.40 | 35.55 | 35.18 | 35.53 | 128,811,304 | +0.69(+1.97%) |
Dec 31, 2012 | 34.37 | 34.89 | 34.30 | 34.84 | 61,649,340 | +0.51(+1.49%) |
Dec 28, 2012 | 34.19 | 34.45 | 34.16 | 34.33 | 53,585,844 | +0.12(+0.36%) |
Dec 27, 2012 | 34.20 | 34.29 | 33.93 | 34.20 | 52,958,568 | +0.20(+0.58%) |
Dec 26, 2012 | 34.16 | 34.22 | 33.99 | 34.01 | 32,322,350 | +0.10(+0.29%) |
Dec 24, 2012 | 33.93 | 33.96 | 33.84 | 33.91 | 24,078,566 | -0.07(-0.20%) |
Dec 21, 2012 | 33.79 | 34.00 | 33.74 | 33.97 | 84,096,704 | -0.40(-1.15%) |
Dec 20, 2012 | 34.17 | 34.38 | 34.07 | 34.37 | 72,721,432 | +0.20(+0.60%) |
Dec 19, 2012 | 34.18 | 34.34 | 34.14 | 34.17 | 63,989,412 | -0.02(-0.05%) |
Dec 18, 2012 | 33.92 | 34.21 | 33.77 | 34.18 | 78,506,616 | +0.23(+0.69%) |
Dec 17, 2012 | 33.78 | 33.96 | 33.74 | 33.95 | 71,260,160 | +0.09(+0.27%) |
Dec 14, 2012 | 33.77 | 33.92 | 33.73 | 33.86 | 50,507,432 | +0.15(+0.44%) |
Dec 13, 2012 | 33.84 | 33.93 | 33.61 | 33.71 | 71,256,072 | -0.15(-0.44%) |
Dec 12, 2012 | 33.87 | 34.07 | 33.72 | 33.86 | 72,672,176 | +0.10(+0.30%) |
Dec 11, 2012 | 33.62 | 33.81 | 33.59 | 33.76 | 71,390,096 | +0.17(+0.51%) |
Dec 10, 2012 | 33.39 | 33.65 | 33.37 | 33.59 | 66,647,708 | +0.19(+0.57%) |
Dec 07, 2012 | 33.36 | 33.42 | 33.24 | 33.40 | 43,457,836 | +0.10(+0.29%) |
Dec 06, 2012 | 33.09 | 33.32 | 33.07 | 33.30 | 57,877,204 | +0.25(+0.76%) |
Dec 05, 2012 | 33.03 | 33.24 | 32.94 | 33.05 | 77,868,560 | +0.35(+1.07%) |
Dec 04, 2012 | 32.73 | 32.88 | 32.67 | 32.70 | 62,213,776 | +0.08(+0.25%) |
Nov 30, 2012 | 32.70 | 32.72 | 32.53 | 32.61 | 77,674,320 | -0.02(-0.07%) |
Nov 29, 2012 | 32.58 | 32.74 | 32.45 | 32.64 | 77,052,192 | +0.24(+0.73%) |
Nov 28, 2012 | 32.03 | 32.43 | 31.92 | 32.40 | 58,207,756 | +0.18(+0.55%) |
Nov 27, 2012 | 32.46 | 32.51 | 32.21 | 32.22 | 50,887,176 | -0.28(-0.85%) |
Nov 26, 2012 | 32.36 | 32.50 | 32.30 | 32.50 | 49,147,932 | +0.00(+0.01%) |
Nov 23, 2012 | 31.97 | 32.53 | 32.33 | 32.49 | 49,613,820 | +0.52(+1.64%) |
Nov 21, 2012 | 31.91 | 32.03 | 31.83 | 31.97 | 63,884,588 | -0.06(-0.18%) |
Nov 20, 2012 | 31.84 | 32.03 | 31.75 | 32.03 | 63,226,148 | -0.06(-0.19%) |
Nov 19, 2012 | 31.82 | 32.11 | 31.82 | 32.09 | 77,897,080 | +0.55(+1.74%) |
Nov 16, 2012 | 31.42 | 31.56 | 31.16 | 31.54 | 71,008,872 | +0.09(+0.30%) |
Nov 15, 2012 | 31.40 | 31.54 | 31.27 | 31.45 | 72,107,888 | +0.11(+0.34%) |
Nov 14, 2012 | 31.88 | 31.91 | 31.27 | 31.34 | 83,351,376 | -0.49(-1.53%) |
Nov 13, 2012 | 31.74 | 31.99 | 31.63 | 31.83 | 72,936,584 | -0.29(-0.91%) |
Nov 12, 2012 | 32.13 | 32.24 | 32.06 | 32.12 | 55,889,412 | +0.12(+0.38%) |
Nov 09, 2012 | 31.98 | 32.26 | 31.93 | 32.00 | 77,632,288 | +0.06(+0.20%) |
Nov 08, 2012 | 32.32 | 32.52 | 31.90 | 31.94 | 94,132,360 | -0.41(-1.26%) |
Nov 07, 2012 | 32.62 | 32.63 | 32.14 | 32.35 | 83,607,824 | -0.54(-1.64%) |
Nov 06, 2012 | 32.70 | 32.99 | 32.70 | 32.88 | 61,621,596 | +0.26(+0.79%) |
Nov 05, 2012 | 32.43 | 32.66 | 32.37 | 32.63 | 42,889,768 | +0.16(+0.48%) |
Nov 02, 2012 | 32.82 | 32.82 | 32.38 | 32.47 | 69,109,496 | -0.17(-0.53%) |