Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 33.43 | 33.49 | 33.27 | 33.33 | 964,274 | -0.09(-0.27%) |
Jan 30, 2013 | 33.27 | 33.47 | 33.26 | 33.42 | 752,242 | +0.06(+0.18%) |
Jan 29, 2013 | 33.23 | 33.48 | 33.20 | 33.36 | 687,587 | +0.10(+0.31%) |
Jan 28, 2013 | 33.02 | 33.37 | 32.96 | 33.26 | 1,059,282 | +0.27(+0.81%) |
Jan 25, 2013 | 32.89 | 33.01 | 32.76 | 32.99 | 704,071 | +0.04(+0.11%) |
Jan 24, 2013 | 32.79 | 33.04 | 32.76 | 32.96 | 919,136 | +0.06(+0.18%) |
Jan 23, 2013 | 33.14 | 33.26 | 32.83 | 32.90 | 768,855 | -0.34(-1.03%) |
Jan 22, 2013 | 33.07 | 33.26 | 32.93 | 33.24 | 879,915 | +0.56(+1.71%) |
Jan 18, 2013 | 32.57 | 32.71 | 32.51 | 32.68 | 722,273 | -0.02(-0.06%) |
Jan 17, 2013 | 32.54 | 32.74 | 32.52 | 32.70 | 828,297 | +0.22(+0.68%) |
Jan 16, 2013 | 32.49 | 32.58 | 32.39 | 32.48 | 731,566 | -0.13(-0.39%) |
Jan 15, 2013 | 32.38 | 32.63 | 32.34 | 32.61 | 532,400 | +0.08(+0.24%) |
Jan 14, 2013 | 32.39 | 32.53 | 32.31 | 32.53 | 561,108 | +0.09(+0.29%) |
Jan 11, 2013 | 32.45 | 32.51 | 32.30 | 32.43 | 652,554 | +0.02(+0.05%) |
Jan 10, 2013 | 32.44 | 32.60 | 32.34 | 32.42 | 831,809 | +0.08(+0.24%) |
Jan 09, 2013 | 32.17 | 32.37 | 32.15 | 32.34 | 900,161 | +0.15(+0.46%) |
Jan 08, 2013 | 32.31 | 32.32 | 32.04 | 32.19 | 967,971 | -0.17(-0.52%) |
Jan 07, 2013 | 32.43 | 32.46 | 32.11 | 32.36 | 740,841 | -0.08(-0.24%) |
Jan 04, 2013 | 32.21 | 32.52 | 32.20 | 32.44 | 781,786 | +0.21(+0.67%) |
Jan 03, 2013 | 32.23 | 32.33 | 32.05 | 32.22 | 710,812 | +0.03(+0.10%) |
Jan 02, 2013 | 32.09 | 32.22 | 31.99 | 32.19 | 1,676,703 | +0.60(+1.88%) |
Dec 31, 2012 | 31.37 | 31.70 | 31.30 | 31.60 | 925,722 | +0.18(+0.56%) |
Dec 28, 2012 | 31.51 | 31.63 | 31.40 | 31.42 | 825,041 | -0.25(-0.78%) |
Dec 27, 2012 | 31.74 | 31.87 | 31.29 | 31.67 | 1,015,631 | -0.18(-0.58%) |
Dec 26, 2012 | 31.88 | 32.12 | 31.78 | 31.85 | 355,283 | -0.03(-0.08%) |
Dec 24, 2012 | 31.85 | 32.06 | 31.80 | 31.88 | 437,502 | -0.05(-0.15%) |
Dec 21, 2012 | 31.89 | 32.04 | 31.66 | 31.93 | 837,942 | -0.19(-0.59%) |
Dec 20, 2012 | 31.98 | 32.26 | 31.96 | 32.11 | 1,185,008 | +0.02(+0.05%) |
Dec 19, 2012 | 31.82 | 32.27 | 31.79 | 32.10 | 1,297,075 | +0.21(+0.66%) |
Dec 18, 2012 | 31.49 | 31.89 | 31.42 | 31.89 | 1,301,884 | +0.42(+1.35%) |
Dec 17, 2012 | 31.37 | 31.50 | 31.17 | 31.46 | 1,592,211 | +0.09(+0.30%) |
Dec 14, 2012 | 31.55 | 31.65 | 31.32 | 31.37 | 980,659 | -0.20(-0.65%) |
Dec 13, 2012 | 31.54 | 31.63 | 31.41 | 31.57 | 744,096 | +0.01(+0.03%) |
Dec 12, 2012 | 31.34 | 31.68 | 31.34 | 31.56 | 1,624,395 | +0.26(+0.82%) |
Dec 11, 2012 | 31.15 | 31.37 | 31.12 | 31.31 | 1,042,733 | +0.24(+0.76%) |
Dec 10, 2012 | 31.07 | 31.25 | 31.05 | 31.07 | 1,127,267 | +0.11(+0.36%) |
Dec 07, 2012 | 31.19 | 31.33 | 30.84 | 30.96 | 1,569,529 | +0.02(+0.05%) |
Dec 06, 2012 | 31.23 | 31.23 | 30.87 | 30.94 | 1,200,500 | -0.14(-0.44%) |
Dec 05, 2012 | 30.81 | 31.36 | 30.79 | 31.08 | 1,637,799 | +0.25(+0.82%) |
Dec 04, 2012 | 30.93 | 30.97 | 30.78 | 30.83 | 1,395,021 | -0.05(-0.15%) |
Nov 30, 2012 | 30.91 | 31.09 | 30.72 | 30.88 | 1,694,966 | -0.04(-0.14%) |
Nov 29, 2012 | 30.90 | 31.13 | 30.89 | 30.92 | 1,152,023 | +0.09(+0.29%) |
Nov 28, 2012 | 30.38 | 30.88 | 30.36 | 30.83 | 1,157,380 | +0.25(+0.82%) |
Nov 27, 2012 | 30.64 | 30.78 | 30.48 | 30.58 | 757,447 | +0.01(+0.02%) |
Nov 26, 2012 | 30.55 | 30.64 | 30.48 | 30.57 | 1,108,522 | -0.09(-0.31%) |
Nov 23, 2012 | 30.45 | 30.71 | 30.43 | 30.67 | 566,916 | +0.35(+1.14%) |
Nov 21, 2012 | 30.14 | 30.36 | 30.08 | 30.32 | 797,310 | +0.13(+0.43%) |
Nov 20, 2012 | 29.71 | 30.25 | 29.71 | 30.19 | 1,242,927 | +0.46(+1.53%) |
Nov 19, 2012 | 29.52 | 29.77 | 29.52 | 29.73 | 1,160,906 | +0.60(+2.07%) |
Nov 16, 2012 | 28.98 | 29.13 | 28.68 | 29.13 | 1,123,226 | +0.29(+1.02%) |
Nov 15, 2012 | 28.82 | 29.15 | 28.53 | 28.84 | 1,275,858 | -0.06(-0.22%) |
Nov 14, 2012 | 29.25 | 29.42 | 28.87 | 28.90 | 948,003 | -0.38(-1.29%) |
Nov 13, 2012 | 29.05 | 29.55 | 29.05 | 29.28 | 927,034 | -0.05(-0.18%) |
Nov 12, 2012 | 29.35 | 29.40 | 29.21 | 29.33 | 679,393 | +0.09(+0.31%) |
Nov 09, 2012 | 29.03 | 29.40 | 29.03 | 29.24 | 1,237,419 | +0.04(+0.13%) |
Nov 08, 2012 | 29.56 | 29.78 | 29.20 | 29.20 | 1,237,515 | -0.46(-1.56%) |
Nov 07, 2012 | 30.07 | 30.10 | 29.63 | 29.66 | 986,644 | -0.54(-1.79%) |
Nov 06, 2012 | 30.39 | 30.39 | 30.09 | 30.20 | 1,489,057 | +0.02(+0.07%) |
Nov 05, 2012 | 30.14 | 30.40 | 30.07 | 30.18 | 599,542 | -0.12(-0.40%) |
Nov 02, 2012 | 30.48 | 30.51 | 30.17 | 30.30 | 723,842 | +0.02(+0.05%) |