Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 32.29 | 32.44 | 32.25 | 32.42 | 217,431 | +0.12(+0.38%) |
Jan 30, 2013 | 32.43 | 32.43 | 32.24 | 32.30 | 525,508 | -0.01(-0.04%) |
Jan 29, 2013 | 32.00 | 32.32 | 32.00 | 32.31 | 181,199 | +0.29(+0.89%) |
Jan 28, 2013 | 32.03 | 32.09 | 31.87 | 32.03 | 1,386,426 | -0.01(-0.02%) |
Jan 25, 2013 | 31.98 | 32.04 | 31.80 | 32.04 | 104,498 | +0.10(+0.30%) |
Jan 24, 2013 | 31.86 | 31.99 | 31.83 | 31.94 | 166,501 | +0.14(+0.44%) |
Jan 23, 2013 | 31.85 | 31.85 | 31.69 | 31.80 | 113,413 | -0.10(-0.30%) |
Jan 22, 2013 | 31.54 | 31.90 | 31.54 | 31.90 | 201,353 | +0.30(+0.96%) |
Jan 18, 2013 | 31.36 | 31.59 | 31.34 | 31.59 | 156,475 | +0.22(+0.71%) |
Jan 17, 2013 | 31.29 | 31.45 | 31.26 | 31.37 | 148,147 | +0.15(+0.48%) |
Jan 16, 2013 | 31.35 | 31.37 | 31.21 | 31.22 | 156,167 | -0.16(-0.52%) |
Jan 15, 2013 | 31.24 | 31.40 | 31.19 | 31.39 | 196,765 | +0.11(+0.36%) |
Jan 14, 2013 | 31.35 | 31.39 | 31.27 | 31.27 | 164,662 | -0.05(-0.15%) |
Jan 11, 2013 | 31.28 | 31.36 | 31.24 | 31.32 | 131,848 | +0.04(+0.13%) |
Jan 10, 2013 | 31.20 | 31.30 | 31.17 | 31.28 | 146,630 | +0.12(+0.38%) |
Jan 09, 2013 | 31.25 | 31.25 | 31.06 | 31.16 | 296,782 | -0.04(-0.11%) |
Jan 08, 2013 | 31.24 | 31.29 | 31.09 | 31.20 | 178,977 | -0.08(-0.24%) |
Jan 07, 2013 | 31.60 | 31.60 | 31.26 | 31.27 | 252,114 | -0.35(-1.12%) |
Jan 04, 2013 | 31.54 | 31.65 | 31.46 | 31.62 | 284,284 | +0.16(+0.51%) |
Jan 03, 2013 | 31.45 | 31.57 | 31.33 | 31.46 | 218,077 | +0.04(+0.13%) |
Jan 02, 2013 | 31.33 | 31.42 | 31.23 | 31.42 | 392,139 | +0.57(+1.85%) |
Dec 31, 2012 | 30.32 | 30.91 | 30.23 | 30.85 | 3,711,636 | +0.41(+1.35%) |
Dec 28, 2012 | 30.52 | 30.80 | 30.44 | 30.44 | 595,614 | -0.26(-0.86%) |
Dec 27, 2012 | 30.76 | 30.83 | 30.42 | 30.71 | 777,326 | -0.08(-0.27%) |
Dec 26, 2012 | 31.11 | 31.14 | 30.76 | 30.79 | 458,436 | -0.24(-0.77%) |
Dec 24, 2012 | 31.11 | 31.19 | 30.92 | 31.03 | 1,730,922 | -0.20(-0.64%) |
Dec 21, 2012 | 31.02 | 31.28 | 31.02 | 31.23 | 523,002 | -0.09(-0.30%) |
Dec 20, 2012 | 31.24 | 31.35 | 31.16 | 31.32 | 762,952 | +0.09(+0.27%) |
Dec 19, 2012 | 31.49 | 31.49 | 31.22 | 31.24 | 124,593 | -0.22(-0.71%) |
Dec 18, 2012 | 31.29 | 31.50 | 31.21 | 31.46 | 761,039 | +0.21(+0.68%) |
Dec 17, 2012 | 30.94 | 31.27 | 30.82 | 31.24 | 9,790,558 | +0.47(+1.53%) |
Dec 14, 2012 | 30.85 | 30.90 | 30.74 | 30.77 | 69,151 | -0.10(-0.33%) |
Dec 13, 2012 | 31.01 | 31.01 | 30.76 | 30.88 | 65,838 | -0.15(-0.47%) |
Dec 12, 2012 | 31.08 | 31.24 | 30.98 | 31.02 | 228,168 | -0.02(-0.08%) |
Dec 11, 2012 | 31.02 | 31.15 | 30.95 | 31.05 | 97,120 | +0.06(+0.18%) |
Dec 10, 2012 | 30.94 | 31.02 | 30.89 | 30.99 | 151,182 | +0.04(+0.13%) |
Dec 07, 2012 | 31.01 | 31.07 | 30.85 | 30.95 | 385,800 | +0.00(+0.01%) |
Dec 06, 2012 | 31.00 | 31.11 | 30.88 | 30.95 | 806,131 | -0.06(-0.18%) |
Dec 05, 2012 | 30.59 | 31.12 | 30.56 | 31.00 | 473,183 | +0.43(+1.42%) |
Dec 04, 2012 | 30.70 | 30.77 | 30.53 | 30.57 | 64,400 | -0.28(-0.92%) |
Nov 30, 2012 | 30.62 | 30.88 | 30.61 | 30.85 | 281,209 | +0.25(+0.80%) |
Nov 29, 2012 | 30.52 | 30.61 | 30.36 | 30.61 | 527,468 | +0.18(+0.60%) |
Nov 28, 2012 | 30.22 | 30.43 | 30.06 | 30.43 | 207,486 | +0.13(+0.44%) |
Nov 27, 2012 | 30.19 | 30.40 | 30.19 | 30.29 | 50,771 | +0.10(+0.32%) |
Nov 26, 2012 | 29.78 | 30.34 | 29.77 | 30.20 | 254,216 | +0.36(+1.20%) |
Nov 23, 2012 | 29.99 | 29.99 | 29.73 | 29.84 | 33,614 | -0.09(-0.31%) |
Nov 21, 2012 | 29.99 | 29.99 | 29.66 | 29.93 | 135,114 | -0.05(-0.15%) |
Nov 20, 2012 | 30.02 | 30.05 | 29.78 | 29.98 | 71,689 | -0.05(-0.18%) |
Nov 19, 2012 | 30.23 | 30.23 | 29.89 | 30.03 | 659,131 | +0.01(+0.04%) |
Nov 16, 2012 | 29.67 | 30.03 | 29.61 | 30.02 | 158,351 | +0.33(+1.12%) |
Nov 15, 2012 | 29.88 | 30.03 | 29.53 | 29.68 | 137,198 | -0.18(-0.59%) |
Nov 14, 2012 | 30.15 | 30.15 | 29.83 | 29.86 | 138,571 | -0.26(-0.85%) |
Nov 13, 2012 | 29.88 | 30.31 | 29.61 | 30.12 | 116,341 | +0.11(+0.38%) |
Nov 12, 2012 | 30.30 | 30.30 | 29.96 | 30.00 | 113,744 | -0.25(-0.83%) |
Nov 09, 2012 | 30.38 | 30.50 | 30.26 | 30.26 | 86,382 | -0.22(-0.71%) |
Nov 08, 2012 | 30.58 | 30.79 | 30.33 | 30.47 | 114,308 | -0.08(-0.27%) |
Nov 07, 2012 | 31.05 | 31.05 | 30.37 | 30.55 | 189,122 | -0.66(-2.12%) |
Nov 06, 2012 | 31.20 | 31.33 | 31.09 | 31.22 | 216,169 | +0.05(+0.16%) |
Nov 05, 2012 | 31.52 | 31.52 | 31.14 | 31.17 | 201,601 | -0.44(-1.39%) |
Nov 02, 2012 | 31.90 | 31.98 | 31.56 | 31.61 | 71,562 | -0.23(-0.74%) |