Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 35.37 | 35.65 | 35.18 | 35.49 | 3,555,702 | +0.07(+0.20%) |
Jan 30, 2013 | 35.33 | 35.58 | 35.16 | 35.42 | 3,184,141 | +0.05(+0.15%) |
Jan 29, 2013 | 35.22 | 35.40 | 34.97 | 35.36 | 3,265,013 | +0.07(+0.21%) |
Jan 28, 2013 | 35.30 | 35.49 | 35.25 | 35.29 | 4,012,101 | +0.05(+0.14%) |
Jan 25, 2013 | 35.17 | 35.36 | 34.86 | 35.24 | 5,631,448 | +0.32(+0.91%) |
Jan 24, 2013 | 35.19 | 35.54 | 34.85 | 34.92 | 6,288,740 | -0.38(-1.07%) |
Jan 23, 2013 | 35.67 | 35.82 | 35.12 | 35.30 | 4,793,753 | -0.20(-0.56%) |
Jan 22, 2013 | 35.94 | 36.06 | 35.28 | 35.50 | 5,182,772 | -0.51(-1.41%) |
Jan 18, 2013 | 35.51 | 36.11 | 35.42 | 36.01 | 6,860,507 | +0.36(+1.02%) |
Jan 17, 2013 | 35.45 | 35.72 | 35.36 | 35.65 | 3,122,151 | +0.23(+0.64%) |
Jan 16, 2013 | 35.39 | 35.50 | 35.25 | 35.42 | 3,069,116 | -0.06(-0.18%) |
Jan 15, 2013 | 35.42 | 35.56 | 35.29 | 35.48 | 2,861,517 | -0.13(-0.37%) |
Jan 14, 2013 | 35.44 | 35.84 | 35.42 | 35.61 | 4,636,395 | -0.01(-0.03%) |
Jan 11, 2013 | 35.25 | 35.67 | 35.08 | 35.62 | 8,643,701 | +1.55(+4.56%) |
Jan 10, 2013 | 33.92 | 34.18 | 33.66 | 34.07 | 4,928,024 | +0.29(+0.86%) |
Jan 09, 2013 | 34.24 | 34.27 | 33.65 | 33.78 | 4,416,139 | -0.04(-0.12%) |
Jan 08, 2013 | 34.33 | 34.34 | 33.72 | 33.82 | 4,074,846 | -0.46(-1.34%) |
Jan 07, 2013 | 34.07 | 34.34 | 33.77 | 34.28 | 3,878,407 | +0.15(+0.44%) |
Jan 04, 2013 | 34.37 | 34.37 | 33.98 | 34.13 | 3,895,977 | -0.08(-0.24%) |
Jan 03, 2013 | 34.76 | 34.76 | 34.08 | 34.21 | 5,380,119 | -0.35(-1.03%) |
Jan 02, 2013 | 34.22 | 34.56 | 33.80 | 34.56 | 5,373,819 | +1.02(+3.06%) |
Dec 31, 2012 | 32.81 | 33.60 | 32.75 | 33.54 | 4,828,329 | +0.71(+2.17%) |
Dec 28, 2012 | 32.90 | 33.04 | 32.75 | 32.83 | 2,508,365 | -0.31(-0.95%) |
Dec 27, 2012 | 33.19 | 33.34 | 32.62 | 33.14 | 3,474,332 | -0.07(-0.20%) |
Dec 26, 2012 | 33.28 | 33.46 | 33.04 | 33.21 | 2,129,289 | -0.09(-0.27%) |
Dec 24, 2012 | 33.24 | 33.40 | 33.01 | 33.30 | 1,768,286 | -0.17(-0.52%) |
Dec 21, 2012 | 33.14 | 33.64 | 32.62 | 33.47 | 10,825,122 | +0.00(+0.01%) |
Dec 20, 2012 | 33.05 | 33.49 | 32.48 | 33.47 | 6,220,796 | +0.20(+0.61%) |
Dec 19, 2012 | 33.92 | 33.99 | 33.23 | 33.26 | 4,834,358 | -0.45(-1.33%) |
Dec 18, 2012 | 33.20 | 33.87 | 33.10 | 33.71 | 5,304,362 | +0.60(+1.81%) |
Dec 17, 2012 | 32.97 | 33.14 | 32.84 | 33.11 | 4,849,599 | +0.19(+0.57%) |
Dec 14, 2012 | 32.71 | 33.03 | 32.66 | 32.93 | 4,059,188 | +0.20(+0.61%) |
Dec 13, 2012 | 32.58 | 33.13 | 32.51 | 32.73 | 4,784,138 | -0.05(-0.15%) |
Dec 12, 2012 | 32.84 | 32.93 | 32.63 | 32.78 | 3,723,722 | -0.03(-0.10%) |
Dec 11, 2012 | 32.23 | 33.00 | 32.19 | 32.81 | 6,579,394 | +0.59(+1.83%) |
Dec 10, 2012 | 31.76 | 32.23 | 31.76 | 32.22 | 5,338,215 | +0.30(+0.93%) |
Dec 07, 2012 | 31.92 | 31.95 | 31.53 | 31.92 | 4,786,103 | +0.16(+0.49%) |
Dec 06, 2012 | 31.65 | 31.80 | 31.38 | 31.76 | 6,222,787 | +0.10(+0.32%) |
Dec 05, 2012 | 31.14 | 31.85 | 30.72 | 31.66 | 8,339,036 | +1.18(+3.89%) |
Dec 04, 2012 | 30.44 | 30.55 | 30.11 | 30.48 | 3,323,038 | -0.04(-0.13%) |
Nov 30, 2012 | 30.38 | 30.61 | 30.14 | 30.52 | 6,362,493 | +0.05(+0.16%) |
Nov 29, 2012 | 30.03 | 30.58 | 30.02 | 30.47 | 6,693,701 | +0.65(+2.19%) |
Nov 28, 2012 | 29.55 | 29.90 | 29.34 | 29.82 | 3,932,085 | +0.06(+0.21%) |
Nov 27, 2012 | 29.77 | 30.03 | 29.60 | 29.75 | 3,922,732 | -0.20(-0.68%) |
Nov 26, 2012 | 30.01 | 30.17 | 29.55 | 29.96 | 4,291,468 | -0.22(-0.74%) |
Nov 23, 2012 | 29.98 | 30.19 | 29.64 | 30.18 | 2,394,261 | +0.44(+1.48%) |
Nov 21, 2012 | 29.81 | 29.96 | 29.63 | 29.74 | 2,615,499 | +0.08(+0.26%) |
Nov 20, 2012 | 29.87 | 30.00 | 29.29 | 29.66 | 7,561,750 | -0.37(-1.22%) |
Nov 19, 2012 | 30.15 | 30.32 | 29.95 | 30.03 | 5,044,080 | +0.19(+0.62%) |
Nov 16, 2012 | 29.50 | 29.93 | 29.49 | 29.84 | 6,536,007 | +0.33(+1.12%) |
Nov 15, 2012 | 29.49 | 29.61 | 29.31 | 29.51 | 5,851,713 | +0.33(+1.12%) |
Nov 14, 2012 | 29.64 | 29.74 | 29.14 | 29.19 | 6,435,074 | -0.45(-1.52%) |
Nov 13, 2012 | 29.79 | 29.93 | 29.38 | 29.64 | 4,093,627 | -0.30(-1.01%) |
Nov 12, 2012 | 30.06 | 30.21 | 29.69 | 29.94 | 3,694,544 | -0.02(-0.08%) |
Nov 09, 2012 | 29.62 | 30.34 | 29.55 | 29.96 | 7,454,631 | +0.33(+1.12%) |
Nov 08, 2012 | 30.03 | 30.68 | 29.62 | 29.63 | 6,213,201 | -0.76(-2.49%) |
Nov 07, 2012 | 30.92 | 31.24 | 29.92 | 30.39 | 8,750,207 | -0.19(-0.61%) |
Nov 06, 2012 | 30.04 | 30.59 | 29.97 | 30.57 | 6,028,569 | +0.60(+2.01%) |
Nov 05, 2012 | 30.02 | 30.27 | 29.74 | 29.97 | 5,897,728 | -0.06(-0.20%) |
Nov 02, 2012 | 30.66 | 30.86 | 30.01 | 30.03 | 6,167,845 | -0.48(-1.58%) |