Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 31.10 | 31.16 | 30.98 | 31.07 | 14,980,661 | -0.09(-0.29%) |
Jan 30, 2013 | 31.21 | 31.26 | 31.11 | 31.16 | 17,895,864 | +0.03(+0.10%) |
Jan 29, 2013 | 30.69 | 31.18 | 30.77 | 31.13 | 30,896,906 | +0.44(+1.44%) |
Jan 28, 2013 | 30.91 | 30.96 | 30.68 | 30.69 | 26,572,612 | -0.10(-0.34%) |
Jan 25, 2013 | 30.94 | 30.95 | 30.61 | 30.80 | 17,776,232 | -0.32(-1.04%) |
Jan 24, 2013 | 31.20 | 31.33 | 31.08 | 31.12 | 15,047,361 | +0.00(+0.00%) |
Jan 23, 2013 | 31.22 | 31.25 | 31.06 | 31.12 | 15,282,644 | -0.15(-0.49%) |
Jan 22, 2013 | 31.39 | 31.42 | 31.20 | 31.27 | 18,932,260 | +0.03(+0.08%) |
Jan 18, 2013 | 31.23 | 31.38 | 31.13 | 31.25 | 26,682,418 | +0.25(+0.82%) |
Jan 17, 2013 | 30.85 | 31.12 | 30.85 | 30.99 | 22,197,500 | +0.11(+0.36%) |
Jan 16, 2013 | 30.65 | 30.91 | 30.62 | 30.88 | 13,529,471 | -0.05(-0.17%) |
Jan 15, 2013 | 30.95 | 30.96 | 30.83 | 30.93 | 18,727,016 | -0.02(-0.07%) |
Jan 14, 2013 | 31.05 | 31.07 | 30.86 | 30.95 | 17,698,972 | +0.16(+0.54%) |
Jan 11, 2013 | 31.11 | 30.80 | 30.61 | 30.79 | 19,446,564 | -0.32(-1.04%) |
Jan 10, 2013 | 31.02 | 31.22 | 30.90 | 31.11 | 24,956,652 | +0.39(+1.27%) |
Jan 09, 2013 | 30.68 | 30.85 | 30.67 | 30.72 | 22,652,498 | +0.33(+1.08%) |
Jan 08, 2013 | 30.46 | 30.49 | 30.20 | 30.39 | 24,603,516 | -0.55(-1.77%) |
Jan 07, 2013 | 30.95 | 30.98 | 30.86 | 30.94 | 19,393,972 | -0.25(-0.79%) |
Jan 04, 2013 | 31.00 | 31.22 | 30.97 | 31.19 | 15,893,555 | +0.02(+0.07%) |
Jan 03, 2013 | 31.28 | 31.45 | 31.11 | 31.16 | 26,271,258 | -0.19(-0.62%) |
Jan 02, 2013 | 31.26 | 31.41 | 30.31 | 31.36 | 36,001,300 | +1.05(+3.46%) |
Dec 31, 2012 | 29.87 | 30.34 | 29.82 | 30.31 | 19,987,258 | +0.67(+2.28%) |
Dec 28, 2012 | 29.48 | 29.75 | 29.43 | 29.63 | 15,797,031 | +0.01(+0.03%) |
Dec 27, 2012 | 29.63 | 29.72 | 29.40 | 29.63 | 14,118,106 | +0.05(+0.17%) |
Dec 26, 2012 | 29.62 | 29.75 | 29.53 | 29.58 | 13,108,778 | +0.25(+0.85%) |
Dec 24, 2012 | 29.35 | 29.39 | 29.23 | 29.33 | 7,696,056 | -0.07(-0.26%) |
Dec 21, 2012 | 29.17 | 29.40 | 29.13 | 29.40 | 18,548,248 | -0.38(-1.28%) |
Dec 20, 2012 | 29.68 | 29.82 | 29.56 | 29.78 | 12,196,544 | +0.20(+0.68%) |
Dec 19, 2012 | 29.63 | 29.73 | 29.55 | 29.58 | 16,584,819 | -0.05(-0.15%) |
Dec 18, 2012 | 29.34 | 29.69 | 29.25 | 29.63 | 21,389,876 | +0.14(+0.47%) |
Dec 17, 2012 | 29.46 | 29.51 | 29.38 | 29.49 | 16,540,484 | +0.08(+0.26%) |
Dec 14, 2012 | 29.35 | 29.51 | 29.30 | 29.41 | 24,348,748 | +0.51(+1.76%) |
Dec 13, 2012 | 29.03 | 29.08 | 28.81 | 28.90 | 23,732,646 | -0.25(-0.87%) |
Dec 12, 2012 | 29.32 | 29.42 | 29.15 | 29.16 | 21,976,948 | +0.15(+0.52%) |
Dec 11, 2012 | 28.90 | 29.17 | 28.90 | 29.01 | 24,977,266 | +0.03(+0.09%) |
Dec 10, 2012 | 28.88 | 29.14 | 28.84 | 28.98 | 29,562,044 | +0.27(+0.92%) |
Dec 07, 2012 | 28.73 | 28.80 | 28.64 | 28.72 | 20,750,840 | +0.10(+0.37%) |
Dec 06, 2012 | 28.43 | 28.64 | 28.35 | 28.61 | 24,817,982 | +0.11(+0.39%) |
Dec 05, 2012 | 28.40 | 28.75 | 28.32 | 28.50 | 47,758,004 | +0.83(+3.00%) |
Dec 04, 2012 | 27.68 | 27.89 | 27.65 | 27.67 | 24,135,658 | -0.10(-0.38%) |
Nov 30, 2012 | 27.87 | 27.89 | 27.70 | 27.78 | 20,974,840 | +0.22(+0.81%) |
Nov 29, 2012 | 27.70 | 27.78 | 27.48 | 27.55 | 22,720,378 | +0.01(+0.03%) |
Nov 28, 2012 | 27.25 | 27.57 | 27.10 | 27.54 | 22,336,474 | -0.01(-0.05%) |
Nov 27, 2012 | 27.70 | 27.78 | 27.55 | 27.56 | 20,300,664 | -0.35(-1.26%) |
Nov 26, 2012 | 27.84 | 27.93 | 27.73 | 27.91 | 11,706,452 | -0.10(-0.35%) |
Nov 23, 2012 | 27.90 | 28.07 | 27.81 | 28.01 | 22,347,092 | +0.66(+2.41%) |
Nov 21, 2012 | 27.38 | 27.46 | 27.21 | 27.35 | 19,988,890 | +0.29(+1.08%) |
Nov 20, 2012 | 26.98 | 27.06 | 26.77 | 27.06 | 20,907,024 | -0.27(-0.99%) |
Nov 19, 2012 | 27.18 | 27.40 | 27.14 | 27.33 | 22,523,340 | +0.58(+2.18%) |
Nov 16, 2012 | 26.78 | 26.83 | 26.51 | 26.74 | 25,088,614 | +0.04(+0.17%) |
Nov 15, 2012 | 26.61 | 26.75 | 26.50 | 26.70 | 19,606,866 | -0.02(-0.07%) |
Nov 14, 2012 | 27.13 | 27.15 | 26.68 | 26.72 | 34,298,624 | -0.18(-0.68%) |
Nov 13, 2012 | 26.83 | 27.03 | 26.65 | 26.90 | 34,061,296 | -0.43(-1.56%) |
Nov 12, 2012 | 27.32 | 27.47 | 27.30 | 27.33 | 13,730,321 | +0.07(+0.25%) |
Nov 09, 2012 | 27.12 | 27.44 | 27.07 | 27.26 | 20,653,140 | -0.04(-0.16%) |
Nov 08, 2012 | 27.61 | 27.82 | 27.19 | 27.30 | 49,244,536 | -0.57(-2.04%) |
Nov 07, 2012 | 28.11 | 28.11 | 27.67 | 27.87 | 31,560,404 | -0.62(-2.18%) |
Nov 06, 2012 | 28.16 | 28.52 | 28.14 | 28.49 | 24,248,694 | +0.24(+0.85%) |
Nov 05, 2012 | 28.17 | 28.30 | 28.04 | 28.25 | 12,245,482 | +0.25(+0.88%) |
Nov 02, 2012 | 28.51 | 28.52 | 27.99 | 28.01 | 25,372,700 | -0.22(-0.77%) |