Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 37.94 | 39.15 | 37.85 | 38.45 | 4,560,308 | +0.60(+1.59%) |
Jan 30, 2013 | 37.42 | 38.00 | 37.20 | 37.84 | 3,421,858 | +0.45(+1.20%) |
Jan 29, 2013 | 37.26 | 37.49 | 37.07 | 37.39 | 1,630,663 | +0.20(+0.53%) |
Jan 28, 2013 | 37.36 | 37.36 | 36.73 | 37.20 | 1,247,493 | +0.03(+0.08%) |
Jan 25, 2013 | 37.21 | 37.53 | 36.82 | 37.17 | 1,431,803 | +0.16(+0.44%) |
Jan 24, 2013 | 36.64 | 37.11 | 36.56 | 37.01 | 2,028,496 | +0.39(+1.06%) |
Jan 23, 2013 | 36.56 | 36.86 | 36.31 | 36.62 | 1,830,221 | +0.06(+0.16%) |
Jan 22, 2013 | 36.46 | 36.81 | 35.95 | 36.56 | 2,270,871 | +0.11(+0.30%) |
Jan 18, 2013 | 36.00 | 36.76 | 35.72 | 36.45 | 3,544,269 | +0.78(+2.18%) |
Jan 17, 2013 | 35.51 | 35.88 | 35.20 | 35.67 | 1,883,450 | +0.32(+0.91%) |
Jan 16, 2013 | 35.14 | 35.43 | 35.01 | 35.35 | 1,488,127 | +0.07(+0.20%) |
Jan 15, 2013 | 34.53 | 35.37 | 34.53 | 35.28 | 1,258,056 | +0.60(+1.72%) |
Jan 14, 2013 | 35.04 | 35.08 | 34.56 | 34.68 | 1,249,787 | -0.30(-0.85%) |
Jan 11, 2013 | 35.18 | 35.18 | 34.53 | 34.98 | 1,834,345 | -0.20(-0.56%) |
Jan 10, 2013 | 34.93 | 35.26 | 34.74 | 35.18 | 2,268,251 | +0.66(+1.92%) |
Jan 09, 2013 | 33.97 | 34.60 | 33.95 | 34.51 | 2,625,885 | +0.71(+2.09%) |
Jan 08, 2013 | 33.98 | 34.07 | 33.54 | 33.81 | 1,354,163 | -0.28(-0.82%) |
Jan 07, 2013 | 34.33 | 34.33 | 33.88 | 34.09 | 1,398,437 | -0.36(-1.06%) |
Jan 04, 2013 | 34.23 | 34.56 | 34.05 | 34.45 | 2,359,174 | +0.40(+1.18%) |
Jan 03, 2013 | 33.98 | 34.57 | 33.34 | 34.05 | 2,253,906 | -0.04(-0.11%) |
Jan 02, 2013 | 33.73 | 34.10 | 33.35 | 34.09 | 1,983,519 | +0.62(+1.86%) |
Dec 31, 2012 | 32.64 | 33.53 | 32.48 | 33.47 | 1,284,069 | +0.87(+2.66%) |
Dec 28, 2012 | 32.79 | 32.90 | 32.31 | 32.60 | 966,156 | -0.49(-1.48%) |
Dec 27, 2012 | 33.37 | 33.37 | 32.41 | 33.09 | 1,413,067 | -0.22(-0.66%) |
Dec 26, 2012 | 33.67 | 34.05 | 33.22 | 33.31 | 754,509 | -0.15(-0.45%) |
Dec 24, 2012 | 33.56 | 33.56 | 33.18 | 33.46 | 509,526 | -0.26(-0.76%) |
Dec 21, 2012 | 33.38 | 33.94 | 33.30 | 33.72 | 2,826,620 | -0.33(-0.97%) |
Dec 20, 2012 | 33.54 | 34.08 | 33.36 | 34.05 | 2,130,619 | +0.44(+1.30%) |
Dec 19, 2012 | 33.60 | 34.17 | 33.32 | 33.61 | 2,812,618 | +0.01(+0.04%) |
Dec 18, 2012 | 32.42 | 34.02 | 32.34 | 33.60 | 3,050,738 | +1.15(+3.55%) |
Dec 17, 2012 | 32.23 | 32.47 | 32.07 | 32.45 | 1,530,787 | +0.38(+1.17%) |
Dec 14, 2012 | 31.97 | 32.30 | 31.94 | 32.07 | 2,144,064 | -0.30(-0.92%) |
Dec 13, 2012 | 32.72 | 32.99 | 32.08 | 32.37 | 2,082,660 | -0.28(-0.86%) |
Dec 12, 2012 | 33.15 | 33.23 | 32.48 | 32.65 | 2,053,784 | -0.35(-1.07%) |
Dec 11, 2012 | 33.25 | 33.31 | 32.84 | 33.00 | 1,452,936 | -0.16(-0.47%) |
Dec 10, 2012 | 32.90 | 33.28 | 32.48 | 33.16 | 2,252,560 | +0.02(+0.05%) |
Dec 07, 2012 | 32.87 | 33.16 | 32.62 | 33.14 | 1,582,258 | +0.41(+1.26%) |
Dec 06, 2012 | 32.61 | 33.54 | 32.61 | 32.73 | 4,565,639 | -0.13(-0.38%) |
Dec 05, 2012 | 32.38 | 33.12 | 32.20 | 32.85 | 3,285,404 | +0.48(+1.48%) |
Dec 04, 2012 | 31.32 | 32.44 | 31.32 | 32.38 | 3,799,499 | +1.18(+3.79%) |
Nov 30, 2012 | 30.73 | 31.43 | 30.71 | 31.19 | 3,880,642 | +0.48(+1.58%) |
Nov 29, 2012 | 30.61 | 31.32 | 30.58 | 30.71 | 2,880,590 | +0.44(+1.44%) |
Nov 28, 2012 | 29.61 | 30.31 | 29.39 | 30.27 | 1,459,167 | +0.33(+1.10%) |
Nov 27, 2012 | 30.24 | 30.46 | 29.76 | 29.94 | 1,759,842 | -0.35(-1.16%) |
Nov 26, 2012 | 30.47 | 30.83 | 30.00 | 30.30 | 2,278,488 | -0.53(-1.73%) |
Nov 23, 2012 | 30.77 | 30.86 | 30.24 | 30.83 | 765,623 | +0.35(+1.14%) |
Nov 21, 2012 | 30.67 | 30.77 | 30.16 | 30.48 | 1,597,860 | -0.07(-0.23%) |
Nov 20, 2012 | 30.70 | 30.86 | 30.22 | 30.55 | 2,347,524 | -0.30(-0.99%) |
Nov 19, 2012 | 30.21 | 31.01 | 30.15 | 30.86 | 3,227,320 | +1.03(+3.45%) |
Nov 16, 2012 | 29.06 | 29.86 | 28.50 | 29.83 | 4,593,376 | +0.64(+2.19%) |
Nov 15, 2012 | 28.55 | 29.27 | 28.11 | 29.19 | 5,071,755 | +1.67(+6.06%) |
Nov 14, 2012 | 27.96 | 28.38 | 27.38 | 27.52 | 2,765,872 | -0.45(-1.60%) |
Nov 13, 2012 | 27.54 | 28.57 | 27.31 | 27.97 | 2,282,636 | +0.11(+0.41%) |
Nov 12, 2012 | 27.51 | 27.93 | 27.43 | 27.86 | 1,059,246 | +0.46(+1.68%) |
Nov 09, 2012 | 27.22 | 27.89 | 27.08 | 27.40 | 1,381,460 | +0.10(+0.37%) |
Nov 08, 2012 | 28.14 | 28.38 | 27.21 | 27.30 | 1,963,794 | -0.78(-2.78%) |
Nov 07, 2012 | 28.95 | 28.95 | 27.83 | 28.08 | 2,380,289 | -1.36(-4.62%) |
Nov 06, 2012 | 29.22 | 29.63 | 28.84 | 29.44 | 1,394,044 | +0.36(+1.23%) |
Nov 05, 2012 | 28.31 | 29.19 | 28.28 | 29.08 | 1,396,789 | +0.65(+2.29%) |
Nov 02, 2012 | 29.83 | 29.93 | 28.41 | 28.43 | 2,656,385 | -1.17(-3.95%) |