Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 31.90 | 33.60 | 31.90 | 33.44 | 2,178,953 | +1.56(+4.89%) |
Jan 30, 2013 | 31.33 | 32.37 | 30.69 | 31.88 | 1,541,795 | +0.20(+0.63%) |
Jan 29, 2013 | 32.07 | 32.37 | 31.48 | 31.68 | 1,075,387 | -0.62(-1.92%) |
Jan 28, 2013 | 31.98 | 32.57 | 31.90 | 32.30 | 876,366 | +0.36(+1.13%) |
Jan 25, 2013 | 31.78 | 32.17 | 31.02 | 31.94 | 473,602 | +0.33(+1.04%) |
Jan 24, 2013 | 31.04 | 31.76 | 30.53 | 31.61 | 791,738 | +0.14(+0.44%) |
Jan 23, 2013 | 31.38 | 31.73 | 31.16 | 31.47 | 602,597 | +0.16(+0.51%) |
Jan 22, 2013 | 31.70 | 31.70 | 31.13 | 31.31 | 499,401 | -0.38(-1.20%) |
Jan 18, 2013 | 31.83 | 32.25 | 31.55 | 31.69 | 729,986 | -0.30(-0.94%) |
Jan 17, 2013 | 32.32 | 32.70 | 31.85 | 31.99 | 1,604,939 | -0.52(-1.60%) |
Jan 16, 2013 | 31.16 | 32.54 | 31.16 | 32.51 | 1,180,459 | +1.22(+3.90%) |
Jan 15, 2013 | 30.98 | 31.42 | 30.53 | 31.29 | 482,492 | +0.14(+0.45%) |
Jan 14, 2013 | 30.97 | 31.49 | 30.62 | 31.15 | 1,156,073 | +0.19(+0.61%) |
Jan 11, 2013 | 31.04 | 31.20 | 30.18 | 30.96 | 1,230,695 | -0.03(-0.10%) |
Jan 10, 2013 | 31.74 | 31.84 | 29.97 | 30.99 | 1,871,464 | -0.67(-2.12%) |
Jan 09, 2013 | 31.47 | 31.95 | 31.10 | 31.66 | 664,293 | +0.53(+1.70%) |
Jan 08, 2013 | 31.53 | 31.75 | 30.78 | 31.13 | 901,882 | -0.61(-1.92%) |
Jan 07, 2013 | 32.18 | 32.51 | 31.45 | 31.74 | 835,500 | -0.74(-2.28%) |
Jan 04, 2013 | 33.10 | 33.10 | 32.42 | 32.48 | 588,296 | -0.45(-1.37%) |
Jan 03, 2013 | 32.86 | 33.76 | 32.38 | 32.93 | 1,111,105 | +0.04(+0.12%) |
Jan 02, 2013 | 33.21 | 33.21 | 31.21 | 32.89 | 1,634,687 | +1.68(+5.38%) |
Dec 31, 2012 | 30.64 | 31.28 | 30.62 | 31.21 | 1,209,484 | +0.52(+1.69%) |
Dec 28, 2012 | 30.47 | 30.89 | 30.39 | 30.69 | 1,353,957 | -0.01(-0.03%) |
Dec 27, 2012 | 30.98 | 31.07 | 30.15 | 30.70 | 996,542 | -0.14(-0.45%) |
Dec 26, 2012 | 31.50 | 31.70 | 30.79 | 30.84 | 434,510 | -0.32(-1.03%) |
Dec 24, 2012 | 31.25 | 31.77 | 30.95 | 31.16 | 294,807 | +0.07(+0.23%) |
Dec 21, 2012 | 31.36 | 31.44 | 30.90 | 31.09 | 2,080,376 | -0.77(-2.42%) |
Dec 20, 2012 | 32.67 | 33.00 | 31.56 | 31.86 | 1,113,770 | -0.68(-2.09%) |
Dec 19, 2012 | 33.21 | 33.56 | 32.39 | 32.54 | 809,061 | -0.88(-2.63%) |
Dec 18, 2012 | 33.07 | 33.49 | 32.97 | 33.42 | 954,468 | +0.59(+1.80%) |
Dec 17, 2012 | 33.80 | 33.80 | 31.96 | 32.83 | 2,310,429 | -1.06(-3.13%) |
Dec 14, 2012 | 34.53 | 35.04 | 33.65 | 33.89 | 836,878 | -1.01(-2.89%) |
Dec 13, 2012 | 35.02 | 36.00 | 34.73 | 34.90 | 568,505 | -0.23(-0.65%) |
Dec 12, 2012 | 35.60 | 35.85 | 34.99 | 35.13 | 731,274 | -0.40(-1.13%) |
Dec 11, 2012 | 35.13 | 35.90 | 35.06 | 35.53 | 808,594 | +0.63(+1.81%) |
Dec 10, 2012 | 33.99 | 35.24 | 33.94 | 34.90 | 449,404 | +0.84(+2.47%) |
Dec 07, 2012 | 34.62 | 34.86 | 33.76 | 34.06 | 448,208 | -0.42(-1.22%) |
Dec 06, 2012 | 34.17 | 34.53 | 33.99 | 34.48 | 315,581 | +0.28(+0.82%) |
Dec 05, 2012 | 34.14 | 34.58 | 33.60 | 34.20 | 699,949 | +0.10(+0.29%) |
Dec 04, 2012 | 34.39 | 34.42 | 33.60 | 34.10 | 1,032,866 | -1.13(-3.21%) |
Nov 30, 2012 | 35.12 | 35.75 | 34.58 | 35.23 | 771,142 | +0.11(+0.31%) |
Nov 29, 2012 | 34.76 | 35.13 | 34.46 | 35.12 | 965,130 | +0.74(+2.15%) |
Nov 28, 2012 | 33.72 | 34.41 | 33.34 | 34.38 | 1,039,952 | +0.18(+0.53%) |
Nov 27, 2012 | 34.00 | 34.69 | 33.77 | 34.20 | 1,120,388 | +0.10(+0.29%) |
Nov 26, 2012 | 32.53 | 34.25 | 32.04 | 34.10 | 1,170,472 | +1.54(+4.73%) |
Nov 23, 2012 | 31.96 | 32.85 | 31.57 | 32.56 | 457,689 | +0.80(+2.52%) |
Nov 21, 2012 | 31.85 | 32.56 | 31.28 | 31.76 | 389,386 | -0.03(-0.09%) |
Nov 20, 2012 | 32.17 | 32.49 | 31.44 | 31.79 | 582,802 | -0.37(-1.15%) |
Nov 19, 2012 | 32.20 | 32.69 | 31.54 | 32.16 | 862,635 | +0.27(+0.85%) |
Nov 16, 2012 | 31.43 | 32.05 | 30.76 | 31.89 | 1,006,010 | +0.45(+1.43%) |
Nov 15, 2012 | 31.75 | 31.76 | 30.58 | 31.44 | 697,471 | -0.27(-0.85%) |
Nov 14, 2012 | 32.16 | 33.27 | 31.57 | 31.71 | 1,519,328 | +0.98(+3.19%) |
Nov 13, 2012 | 31.16 | 31.76 | 30.70 | 30.73 | 540,128 | -0.79(-2.51%) |
Nov 12, 2012 | 32.26 | 32.32 | 31.41 | 31.52 | 649,684 | -0.44(-1.38%) |
Nov 09, 2012 | 32.26 | 32.48 | 31.55 | 31.96 | 672,435 | -0.06(-0.19%) |
Nov 08, 2012 | 32.86 | 33.16 | 32.00 | 32.02 | 512,081 | -0.91(-2.76%) |
Nov 07, 2012 | 32.62 | 33.23 | 32.33 | 32.93 | 1,262,070 | -0.31(-0.93%) |
Nov 06, 2012 | 32.94 | 33.54 | 32.50 | 33.24 | 888,135 | +0.76(+2.34%) |
Nov 05, 2012 | 31.92 | 32.60 | 31.76 | 32.48 | 1,121,162 | +0.44(+1.37%) |
Nov 02, 2012 | 32.81 | 32.81 | 31.64 | 32.04 | 942,620 | -0.95(-2.88%) |