Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 32.96 | 33.22 | 32.87 | 32.95 | 12,262,914 | -0.12(-0.37%) |
Jan 30, 2013 | 33.64 | 34.00 | 33.06 | 33.07 | 11,657,515 | -0.21(-0.62%) |
Jan 29, 2013 | 32.99 | 33.48 | 32.97 | 33.28 | 9,311,627 | +0.44(+1.33%) |
Jan 28, 2013 | 33.36 | 33.37 | 32.64 | 32.84 | 8,488,068 | -0.41(-1.25%) |
Jan 25, 2013 | 33.72 | 33.89 | 32.95 | 33.26 | 9,390,568 | -0.50(-1.48%) |
Jan 24, 2013 | 34.26 | 34.39 | 33.66 | 33.76 | 7,241,141 | -0.58(-1.68%) |
Jan 23, 2013 | 34.99 | 35.12 | 34.29 | 34.33 | 7,772,096 | -0.63(-1.80%) |
Jan 22, 2013 | 34.48 | 35.06 | 34.18 | 34.96 | 9,167,151 | +0.53(+1.54%) |
Jan 18, 2013 | 34.18 | 34.69 | 34.10 | 34.43 | 8,788,195 | +0.35(+1.01%) |
Jan 17, 2013 | 34.52 | 34.52 | 33.75 | 34.09 | 8,496,190 | -0.24(-0.69%) |
Jan 16, 2013 | 34.53 | 34.65 | 34.19 | 34.32 | 6,735,327 | -0.34(-0.97%) |
Jan 15, 2013 | 34.86 | 35.08 | 34.44 | 34.66 | 5,393,552 | -0.08(-0.24%) |
Jan 14, 2013 | 35.18 | 35.20 | 34.62 | 34.75 | 4,389,067 | -0.35(-1.01%) |
Jan 11, 2013 | 35.28 | 35.31 | 34.77 | 35.10 | 5,002,109 | -0.15(-0.41%) |
Jan 10, 2013 | 34.78 | 35.38 | 34.78 | 35.24 | 7,002,833 | +0.81(+2.34%) |
Jan 09, 2013 | 34.81 | 34.89 | 34.22 | 34.44 | 7,259,985 | -0.51(-1.45%) |
Jan 08, 2013 | 34.52 | 35.23 | 34.25 | 34.95 | 8,307,056 | +0.42(+1.22%) |
Jan 07, 2013 | 34.98 | 35.10 | 34.48 | 34.52 | 6,327,643 | -0.71(-2.02%) |
Jan 04, 2013 | 34.75 | 35.32 | 34.58 | 35.24 | 7,606,337 | +0.25(+0.70%) |
Jan 03, 2013 | 35.87 | 36.24 | 34.90 | 34.99 | 7,844,872 | -0.98(-2.73%) |
Jan 02, 2013 | 36.20 | 36.32 | 35.86 | 35.97 | 9,463,715 | +0.35(+0.99%) |
Dec 31, 2012 | 34.45 | 35.92 | 34.39 | 35.62 | 8,545,969 | +1.08(+3.13%) |
Dec 28, 2012 | 34.78 | 35.13 | 34.52 | 34.54 | 6,740,246 | -0.34(-0.97%) |
Dec 27, 2012 | 34.49 | 35.18 | 34.33 | 34.88 | 7,927,000 | +0.30(+0.87%) |
Dec 26, 2012 | 34.06 | 34.75 | 34.04 | 34.58 | 6,312,589 | +0.65(+1.92%) |
Dec 24, 2012 | 34.19 | 34.19 | 33.63 | 33.92 | 3,383,749 | -0.27(-0.79%) |
Dec 21, 2012 | 33.75 | 34.55 | 33.68 | 34.19 | 13,869,364 | +0.37(+1.09%) |
Dec 20, 2012 | 33.22 | 33.86 | 32.95 | 33.83 | 11,656,983 | +0.27(+0.80%) |
Dec 19, 2012 | 33.90 | 34.07 | 33.51 | 33.56 | 6,757,868 | -0.47(-1.37%) |
Dec 18, 2012 | 34.25 | 34.41 | 33.56 | 34.02 | 8,459,984 | -0.23(-0.67%) |
Dec 17, 2012 | 33.93 | 34.33 | 33.80 | 34.25 | 5,070,138 | +0.28(+0.84%) |
Dec 14, 2012 | 33.76 | 34.15 | 33.55 | 33.97 | 6,149,993 | +0.09(+0.27%) |
Dec 13, 2012 | 34.19 | 34.41 | 33.37 | 33.88 | 10,313,039 | -1.02(-2.92%) |
Dec 12, 2012 | 34.69 | 35.14 | 34.55 | 34.90 | 8,738,312 | +0.21(+0.60%) |
Dec 11, 2012 | 34.58 | 34.95 | 34.52 | 34.69 | 7,667,148 | +0.09(+0.27%) |
Dec 10, 2012 | 34.36 | 34.79 | 34.36 | 34.60 | 7,157,374 | +0.53(+1.55%) |
Dec 07, 2012 | 34.17 | 34.32 | 33.80 | 34.07 | 6,119,053 | +0.10(+0.29%) |
Dec 06, 2012 | 33.75 | 34.22 | 33.66 | 33.97 | 5,672,727 | +0.25(+0.75%) |
Dec 05, 2012 | 34.62 | 34.62 | 33.63 | 33.72 | 11,990,775 | -0.87(-2.51%) |
Dec 04, 2012 | 34.42 | 34.85 | 34.27 | 34.58 | 9,589,777 | -1.27(-3.53%) |
Nov 30, 2012 | 35.80 | 36.19 | 35.36 | 35.85 | 8,116,809 | +0.03(+0.08%) |
Nov 29, 2012 | 36.14 | 36.34 | 35.59 | 35.82 | 5,227,467 | -0.20(-0.55%) |
Nov 28, 2012 | 35.10 | 36.04 | 34.94 | 36.02 | 7,874,261 | +0.24(+0.66%) |
Nov 27, 2012 | 36.00 | 36.03 | 35.64 | 35.78 | 7,298,484 | -0.28(-0.78%) |
Nov 26, 2012 | 35.97 | 36.06 | 35.56 | 36.06 | 6,493,569 | -0.24(-0.67%) |
Nov 23, 2012 | 36.04 | 36.39 | 35.68 | 36.31 | 3,193,243 | +0.46(+1.30%) |
Nov 21, 2012 | 35.40 | 36.03 | 35.20 | 35.84 | 5,102,702 | +0.35(+0.99%) |
Nov 20, 2012 | 35.48 | 35.59 | 35.17 | 35.49 | 6,654,684 | -0.13(-0.36%) |
Nov 19, 2012 | 35.69 | 35.84 | 35.39 | 35.62 | 7,624,696 | +0.51(+1.45%) |
Nov 16, 2012 | 34.62 | 35.20 | 34.26 | 35.11 | 9,985,997 | +0.45(+1.30%) |
Nov 15, 2012 | 34.88 | 35.01 | 33.88 | 34.66 | 10,945,713 | -0.20(-0.57%) |
Nov 14, 2012 | 36.07 | 36.17 | 34.78 | 34.86 | 9,412,607 | -1.06(-2.96%) |
Nov 13, 2012 | 36.03 | 36.45 | 35.83 | 35.93 | 5,565,304 | -0.40(-1.09%) |
Nov 12, 2012 | 36.66 | 36.79 | 36.25 | 36.32 | 4,016,132 | -0.27(-0.75%) |
Nov 09, 2012 | 37.33 | 37.33 | 36.47 | 36.60 | 6,661,350 | -0.56(-1.51%) |
Nov 08, 2012 | 36.97 | 37.74 | 36.72 | 37.16 | 7,527,830 | +0.05(+0.14%) |
Nov 07, 2012 | 37.12 | 37.36 | 36.41 | 37.11 | 8,294,338 | +0.18(+0.49%) |
Nov 06, 2012 | 37.05 | 37.24 | 36.71 | 36.92 | 9,233,836 | +0.08(+0.23%) |
Nov 05, 2012 | 37.40 | 37.73 | 36.73 | 36.84 | 9,277,964 | -0.27(-0.72%) |
Nov 02, 2012 | 39.62 | 39.69 | 37.09 | 37.11 | 16,047,995 | -3.41(-8.42%) |