Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 35.36 | 35.50 | 35.23 | 35.29 | 1,801,073 | -0.18(-0.51%) |
Jan 30, 2013 | 35.45 | 35.57 | 35.40 | 35.47 | 1,650,333 | -0.01(-0.04%) |
Jan 29, 2013 | 35.29 | 35.51 | 35.27 | 35.49 | 2,252,199 | +0.20(+0.57%) |
Jan 28, 2013 | 35.37 | 35.38 | 35.23 | 35.29 | 2,598,569 | -0.14(-0.39%) |
Jan 25, 2013 | 35.29 | 35.43 | 35.18 | 35.43 | 2,611,180 | +0.47(+1.35%) |
Jan 24, 2013 | 34.82 | 35.00 | 34.79 | 34.95 | 3,115,278 | +0.20(+0.58%) |
Jan 23, 2013 | 34.69 | 34.78 | 34.59 | 34.75 | 3,666,103 | +0.01(+0.04%) |
Jan 22, 2013 | 34.64 | 34.74 | 34.53 | 34.74 | 2,432,927 | +0.08(+0.22%) |
Jan 18, 2013 | 34.70 | 34.73 | 34.49 | 34.66 | 2,784,288 | -0.08(-0.22%) |
Jan 17, 2013 | 34.70 | 34.84 | 34.64 | 34.74 | 2,571,731 | +0.37(+1.07%) |
Jan 16, 2013 | 34.31 | 34.48 | 34.29 | 34.37 | 2,285,181 | -0.16(-0.46%) |
Jan 15, 2013 | 34.37 | 34.59 | 34.34 | 34.53 | 3,710,082 | -0.12(-0.36%) |
Jan 14, 2013 | 34.59 | 34.66 | 34.48 | 34.66 | 1,768,257 | -0.03(-0.08%) |
Jan 11, 2013 | 34.65 | 34.71 | 34.48 | 34.68 | 1,513,768 | +0.15(+0.42%) |
Jan 10, 2013 | 34.40 | 34.55 | 34.27 | 34.54 | 4,457,124 | +0.55(+1.61%) |
Jan 09, 2013 | 33.91 | 34.05 | 33.90 | 33.99 | 2,600,649 | +0.10(+0.31%) |
Jan 08, 2013 | 33.95 | 34.00 | 33.79 | 33.89 | 2,227,405 | -0.11(-0.33%) |
Jan 07, 2013 | 33.89 | 34.05 | 33.83 | 34.00 | 4,075,566 | -0.14(-0.41%) |
Jan 04, 2013 | 33.85 | 34.19 | 33.83 | 34.14 | 3,039,400 | +0.28(+0.84%) |
Jan 03, 2013 | 33.95 | 34.06 | 33.82 | 33.85 | 3,874,449 | -0.40(-1.17%) |
Jan 02, 2013 | 34.25 | 34.26 | 34.00 | 34.26 | 5,620,028 | +0.41(+1.21%) |
Dec 31, 2012 | 33.43 | 33.87 | 33.35 | 33.85 | 3,643,220 | +0.65(+1.96%) |
Dec 28, 2012 | 33.38 | 33.46 | 33.19 | 33.19 | 5,247,790 | -0.44(-1.32%) |
Dec 27, 2012 | 33.79 | 33.79 | 33.45 | 33.64 | 4,131,019 | +0.12(+0.37%) |
Dec 26, 2012 | 33.65 | 33.68 | 33.39 | 33.51 | 1,373,781 | +0.03(+0.10%) |
Dec 24, 2012 | 33.67 | 33.68 | 33.47 | 33.48 | 2,223,629 | -0.09(-0.27%) |
Dec 21, 2012 | 33.43 | 33.60 | 33.39 | 33.57 | 2,375,942 | -0.30(-0.90%) |
Dec 20, 2012 | 33.83 | 33.87 | 33.68 | 33.87 | 3,119,308 | +0.15(+0.43%) |
Dec 19, 2012 | 33.91 | 33.95 | 33.69 | 33.73 | 3,435,284 | +0.05(+0.14%) |
Dec 18, 2012 | 33.37 | 33.69 | 33.37 | 33.68 | 5,688,312 | +0.34(+1.03%) |
Dec 17, 2012 | 33.14 | 33.34 | 33.13 | 33.34 | 3,690,404 | +0.12(+0.35%) |
Dec 14, 2012 | 33.07 | 33.32 | 33.03 | 33.22 | 1,649,678 | +0.20(+0.60%) |
Dec 13, 2012 | 33.09 | 33.19 | 32.96 | 33.02 | 1,951,586 | -0.11(-0.33%) |
Dec 12, 2012 | 33.12 | 33.34 | 33.05 | 33.13 | 2,564,175 | +0.14(+0.42%) |
Dec 11, 2012 | 32.91 | 33.04 | 32.91 | 32.99 | 2,259,831 | +0.23(+0.71%) |
Dec 10, 2012 | 32.63 | 32.78 | 32.61 | 32.76 | 2,852,575 | +0.09(+0.27%) |
Dec 07, 2012 | 32.66 | 32.71 | 32.51 | 32.67 | 3,591,370 | -0.12(-0.38%) |
Dec 06, 2012 | 32.87 | 32.87 | 32.65 | 32.79 | 1,558,700 | -0.02(-0.06%) |
Dec 05, 2012 | 32.72 | 32.94 | 32.61 | 32.81 | 5,689,096 | +0.08(+0.23%) |
Dec 04, 2012 | 32.71 | 32.77 | 32.63 | 32.74 | 3,589,759 | +0.29(+0.89%) |
Nov 30, 2012 | 32.50 | 32.61 | 32.40 | 32.45 | 2,300,709 | +0.01(+0.04%) |
Nov 29, 2012 | 32.38 | 32.50 | 32.22 | 32.44 | 4,577,571 | +0.31(+0.96%) |
Nov 28, 2012 | 31.68 | 32.15 | 31.58 | 32.13 | 3,495,284 | +0.30(+0.93%) |
Nov 27, 2012 | 31.91 | 32.01 | 31.80 | 31.83 | 1,615,994 | -0.18(-0.56%) |
Nov 26, 2012 | 31.91 | 32.02 | 31.84 | 32.01 | 1,967,485 | -0.12(-0.39%) |
Nov 23, 2012 | 31.93 | 32.13 | 31.89 | 32.13 | 1,869,969 | +0.78(+2.50%) |
Nov 21, 2012 | 31.30 | 31.38 | 31.27 | 31.35 | 2,229,216 | +0.09(+0.29%) |
Nov 20, 2012 | 31.09 | 31.29 | 30.99 | 31.26 | 1,684,735 | +0.11(+0.35%) |
Nov 19, 2012 | 30.81 | 31.15 | 30.79 | 31.15 | 2,793,101 | +0.76(+2.51%) |
Nov 16, 2012 | 30.50 | 30.51 | 30.14 | 30.39 | 4,343,756 | -0.19(-0.63%) |
Nov 15, 2012 | 30.74 | 30.82 | 30.49 | 30.58 | 1,363,585 | -0.01(-0.04%) |
Nov 14, 2012 | 31.07 | 31.08 | 30.53 | 30.59 | 2,473,077 | -0.27(-0.89%) |
Nov 13, 2012 | 30.72 | 31.14 | 30.68 | 30.87 | 1,717,542 | -0.16(-0.51%) |
Nov 12, 2012 | 31.06 | 31.12 | 30.96 | 31.03 | 1,809,066 | +0.06(+0.20%) |
Nov 09, 2012 | 30.83 | 31.15 | 30.81 | 30.96 | 3,318,816 | -0.05(-0.16%) |
Nov 08, 2012 | 31.22 | 31.36 | 31.01 | 31.01 | 4,478,575 | -0.34(-1.07%) |
Nov 07, 2012 | 31.49 | 31.49 | 31.19 | 31.35 | 2,532,503 | -0.55(-1.73%) |
Nov 06, 2012 | 31.71 | 31.95 | 31.55 | 31.90 | 1,442,995 | +0.35(+1.11%) |
Nov 05, 2012 | 31.56 | 31.62 | 31.47 | 31.55 | 2,040,607 | -0.12(-0.39%) |
Nov 02, 2012 | 32.00 | 32.00 | 31.67 | 31.67 | 2,126,434 | -0.34(-1.05%) |