Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 36.11 | 36.25 | 35.47 | 35.55 | 1,812,899 | -0.43(-1.20%) |
Jan 30, 2013 | 35.98 | 36.29 | 35.88 | 35.99 | 1,928,745 | -0.08(-0.22%) |
Jan 29, 2013 | 35.90 | 36.14 | 35.46 | 36.06 | 2,426,244 | -0.01(-0.02%) |
Jan 28, 2013 | 35.94 | 36.50 | 35.90 | 36.07 | 3,868,057 | -0.09(-0.24%) |
Jan 25, 2013 | 34.54 | 36.40 | 34.49 | 36.16 | 6,447,619 | +2.00(+5.87%) |
Jan 24, 2013 | 34.29 | 34.73 | 33.42 | 34.15 | 4,282,928 | -0.50(-1.45%) |
Jan 23, 2013 | 34.80 | 34.93 | 34.27 | 34.65 | 3,007,442 | +0.02(+0.05%) |
Jan 22, 2013 | 34.65 | 34.80 | 34.35 | 34.64 | 2,411,756 | -0.03(-0.10%) |
Jan 18, 2013 | 34.68 | 35.62 | 34.46 | 34.67 | 5,190,167 | +0.04(+0.12%) |
Jan 17, 2013 | 33.15 | 34.77 | 33.15 | 34.63 | 5,185,098 | +1.51(+4.57%) |
Jan 16, 2013 | 32.82 | 33.17 | 32.82 | 33.12 | 1,410,899 | +0.21(+0.63%) |
Jan 15, 2013 | 32.77 | 33.22 | 32.75 | 32.91 | 2,337,851 | -0.12(-0.37%) |
Jan 14, 2013 | 33.06 | 33.37 | 32.65 | 33.03 | 1,669,384 | -0.19(-0.57%) |
Jan 11, 2013 | 32.78 | 33.24 | 32.78 | 33.22 | 1,949,585 | +0.51(+1.56%) |
Jan 10, 2013 | 32.62 | 33.08 | 32.51 | 32.71 | 1,896,327 | +0.48(+1.50%) |
Jan 09, 2013 | 32.06 | 32.29 | 32.02 | 32.23 | 1,697,529 | +0.27(+0.84%) |
Jan 08, 2013 | 32.41 | 32.60 | 31.91 | 31.96 | 1,968,434 | -0.51(-1.57%) |
Jan 07, 2013 | 32.64 | 32.77 | 32.28 | 32.47 | 1,959,176 | -0.43(-1.31%) |
Jan 04, 2013 | 32.88 | 33.11 | 32.81 | 32.90 | 1,947,990 | +0.08(+0.24%) |
Jan 03, 2013 | 32.89 | 33.24 | 32.49 | 32.82 | 3,949,733 | -0.65(-1.94%) |
Jan 02, 2013 | 33.06 | 33.50 | 31.22 | 33.47 | 4,962,940 | +2.25(+7.20%) |
Dec 31, 2012 | 30.86 | 31.32 | 30.52 | 31.22 | 2,366,341 | +0.40(+1.29%) |
Dec 28, 2012 | 30.93 | 31.38 | 30.80 | 30.83 | 1,616,737 | -0.27(-0.86%) |
Dec 27, 2012 | 31.47 | 31.50 | 30.71 | 31.09 | 2,683,085 | -0.41(-1.29%) |
Dec 26, 2012 | 31.93 | 31.98 | 31.43 | 31.50 | 1,647,734 | -0.43(-1.35%) |
Dec 24, 2012 | 31.20 | 32.13 | 31.09 | 31.93 | 1,764,110 | +0.61(+1.96%) |
Dec 21, 2012 | 31.18 | 31.54 | 30.95 | 31.32 | 10,489,401 | -0.30(-0.96%) |
Dec 20, 2012 | 31.66 | 31.85 | 31.32 | 31.62 | 2,373,890 | +0.08(+0.25%) |
Dec 19, 2012 | 31.83 | 32.12 | 31.53 | 31.54 | 2,913,023 | -0.31(-0.98%) |
Dec 18, 2012 | 31.36 | 31.96 | 31.29 | 31.85 | 3,041,212 | +0.50(+1.60%) |
Dec 17, 2012 | 31.41 | 31.90 | 31.07 | 31.35 | 4,161,142 | -0.08(-0.25%) |
Dec 14, 2012 | 31.19 | 31.66 | 31.19 | 31.43 | 2,813,800 | +0.11(+0.36%) |
Dec 13, 2012 | 31.07 | 31.54 | 30.83 | 31.32 | 2,501,744 | +0.16(+0.53%) |
Dec 12, 2012 | 31.52 | 31.79 | 31.11 | 31.15 | 2,459,391 | -0.26(-0.83%) |
Dec 11, 2012 | 31.22 | 31.67 | 31.10 | 31.41 | 3,300,759 | +0.26(+0.83%) |
Dec 10, 2012 | 30.51 | 31.24 | 30.49 | 31.16 | 1,915,440 | +0.51(+1.67%) |
Dec 07, 2012 | 30.45 | 30.77 | 30.34 | 30.64 | 1,879,530 | +0.31(+1.03%) |
Dec 06, 2012 | 30.40 | 30.59 | 30.14 | 30.33 | 2,474,367 | -0.14(-0.45%) |
Dec 05, 2012 | 30.69 | 30.71 | 30.19 | 30.47 | 3,152,229 | -0.22(-0.70%) |
Dec 04, 2012 | 30.08 | 30.72 | 29.98 | 30.69 | 3,101,729 | +0.34(+1.11%) |
Nov 30, 2012 | 30.45 | 30.61 | 30.29 | 30.35 | 4,339,852 | -0.03(-0.11%) |
Nov 29, 2012 | 30.69 | 30.93 | 30.24 | 30.39 | 2,266,339 | -0.22(-0.73%) |
Nov 28, 2012 | 30.08 | 30.64 | 29.68 | 30.61 | 2,576,137 | +0.44(+1.46%) |
Nov 27, 2012 | 30.16 | 30.65 | 30.01 | 30.17 | 2,437,729 | -0.29(-0.96%) |
Nov 26, 2012 | 30.43 | 30.87 | 30.43 | 30.46 | 2,780,360 | -0.08(-0.25%) |
Nov 23, 2012 | 30.07 | 30.78 | 29.87 | 30.54 | 1,191,574 | +0.73(+2.43%) |
Nov 21, 2012 | 29.99 | 30.01 | 29.65 | 29.82 | 3,094,702 | -0.04(-0.14%) |
Nov 20, 2012 | 29.87 | 29.98 | 29.50 | 29.86 | 3,791,990 | -0.11(-0.38%) |
Nov 19, 2012 | 30.15 | 30.44 | 29.79 | 29.97 | 3,339,901 | +0.14(+0.46%) |
Nov 16, 2012 | 29.95 | 30.01 | 29.28 | 29.83 | 5,103,411 | -0.09(-0.29%) |
Nov 15, 2012 | 30.66 | 30.76 | 29.73 | 29.92 | 4,382,968 | -0.68(-2.23%) |
Nov 14, 2012 | 31.57 | 31.58 | 30.55 | 30.60 | 2,319,248 | -0.78(-2.47%) |
Nov 13, 2012 | 31.37 | 31.74 | 31.29 | 31.38 | 1,895,611 | -0.32(-1.01%) |
Nov 12, 2012 | 31.55 | 31.89 | 31.35 | 31.70 | 2,278,263 | +0.22(+0.69%) |
Nov 09, 2012 | 31.13 | 31.96 | 31.05 | 31.48 | 3,290,606 | +0.42(+1.36%) |
Nov 08, 2012 | 31.21 | 31.57 | 31.06 | 31.06 | 3,334,746 | -0.20(-0.64%) |
Nov 07, 2012 | 32.21 | 32.23 | 31.07 | 31.26 | 4,365,954 | -1.31(-4.03%) |
Nov 06, 2012 | 32.61 | 32.96 | 32.26 | 32.57 | 5,554,179 | +0.73(+2.31%) |
Nov 05, 2012 | 31.08 | 32.12 | 31.03 | 31.84 | 2,973,923 | +0.67(+2.16%) |
Nov 02, 2012 | 31.89 | 31.93 | 31.15 | 31.16 | 3,817,302 | -0.74(-2.33%) |