Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 35.58 | 35.79 | 35.39 | 35.46 | 1,898,528 | -0.40(-1.10%) |
Jan 30, 2013 | 34.43 | 35.92 | 34.34 | 35.86 | 5,432,512 | +1.33(+3.85%) |
Jan 29, 2013 | 35.21 | 35.39 | 34.24 | 34.53 | 7,332,852 | -0.68(-1.93%) |
Jan 28, 2013 | 35.51 | 35.51 | 34.84 | 35.21 | 4,404,382 | -0.34(-0.95%) |
Jan 25, 2013 | 35.64 | 35.78 | 35.54 | 35.55 | 4,152,832 | +0.01(+0.03%) |
Jan 24, 2013 | 35.49 | 35.73 | 35.10 | 35.54 | 2,751,231 | +0.16(+0.45%) |
Jan 23, 2013 | 35.62 | 35.65 | 34.36 | 35.38 | 5,673,818 | -0.41(-1.16%) |
Jan 22, 2013 | 34.84 | 35.86 | 34.69 | 35.79 | 4,174,038 | +0.99(+2.84%) |
Jan 18, 2013 | 34.43 | 35.06 | 34.30 | 34.80 | 3,322,919 | +0.39(+1.12%) |
Jan 17, 2013 | 33.40 | 34.58 | 33.21 | 34.41 | 6,947,800 | +1.28(+3.87%) |
Jan 16, 2013 | 32.88 | 33.18 | 32.47 | 33.13 | 4,173,873 | +0.18(+0.54%) |
Jan 15, 2013 | 31.73 | 33.12 | 31.73 | 32.96 | 6,254,778 | +1.07(+3.37%) |
Jan 14, 2013 | 31.03 | 32.12 | 31.03 | 31.88 | 4,147,050 | +0.61(+1.96%) |
Jan 11, 2013 | 31.19 | 31.84 | 31.16 | 31.27 | 2,770,875 | +0.03(+0.09%) |
Jan 10, 2013 | 31.17 | 31.30 | 30.90 | 31.24 | 2,870,831 | +0.11(+0.36%) |
Jan 09, 2013 | 30.01 | 31.23 | 29.82 | 31.13 | 4,654,298 | +1.27(+4.26%) |
Jan 08, 2013 | 30.40 | 30.61 | 29.80 | 29.86 | 2,508,522 | -0.58(-1.92%) |
Jan 07, 2013 | 30.12 | 30.45 | 30.02 | 30.44 | 2,599,815 | +0.36(+1.19%) |
Jan 04, 2013 | 29.81 | 30.44 | 29.77 | 30.08 | 3,698,337 | +0.27(+0.92%) |
Jan 03, 2013 | 29.13 | 30.00 | 29.07 | 29.81 | 3,457,964 | +0.33(+1.12%) |
Jan 02, 2013 | 29.43 | 29.48 | 28.42 | 29.48 | 5,138,165 | +1.06(+3.75%) |
Dec 31, 2012 | 28.40 | 28.81 | 28.12 | 28.42 | 5,344,679 | +0.03(+0.10%) |
Dec 28, 2012 | 29.07 | 29.90 | 28.36 | 28.39 | 6,360,857 | -0.43(-1.50%) |
Dec 27, 2012 | 28.76 | 28.86 | 28.53 | 28.82 | 1,896,426 | +0.15(+0.53%) |
Dec 26, 2012 | 29.20 | 29.20 | 28.59 | 28.67 | 1,776,321 | -0.54(-1.84%) |
Dec 24, 2012 | 29.33 | 29.56 | 29.07 | 29.21 | 891,030 | -0.12(-0.42%) |
Dec 21, 2012 | 28.74 | 29.48 | 28.40 | 29.33 | 3,420,532 | -0.03(-0.10%) |
Dec 20, 2012 | 29.83 | 29.90 | 29.20 | 29.36 | 4,075,745 | -0.51(-1.70%) |
Dec 19, 2012 | 29.98 | 30.14 | 29.56 | 29.87 | 7,003,639 | -0.05(-0.16%) |
Dec 18, 2012 | 29.55 | 30.27 | 29.55 | 29.91 | 9,299,031 | +0.52(+1.76%) |
Dec 17, 2012 | 29.13 | 29.48 | 28.77 | 29.39 | 9,570,307 | +0.43(+1.50%) |
Dec 14, 2012 | 29.13 | 29.53 | 28.83 | 28.96 | 5,045,399 | -0.09(-0.32%) |
Dec 13, 2012 | 29.52 | 29.53 | 28.57 | 29.06 | 6,608,547 | -1.94(-6.26%) |
Dec 12, 2012 | 31.11 | 31.18 | 30.85 | 31.00 | 8,718,394 | -0.07(-0.21%) |
Dec 11, 2012 | 30.85 | 31.22 | 30.63 | 31.06 | 13,947,716 | -0.84(-2.63%) |
Dec 10, 2012 | 31.71 | 32.00 | 31.55 | 31.90 | 3,776,667 | +0.10(+0.33%) |
Dec 07, 2012 | 31.61 | 32.05 | 31.40 | 31.80 | 4,458,832 | +0.51(+1.63%) |
Dec 06, 2012 | 30.46 | 31.46 | 30.28 | 31.29 | 3,500,929 | +0.77(+2.53%) |
Dec 05, 2012 | 30.19 | 30.69 | 29.98 | 30.52 | 1,804,694 | +0.37(+1.22%) |
Dec 04, 2012 | 30.38 | 30.60 | 30.12 | 30.15 | 2,656,238 | +0.24(+0.82%) |
Nov 30, 2012 | 29.63 | 30.09 | 29.63 | 29.90 | 3,106,505 | +0.01(+0.03%) |
Nov 29, 2012 | 29.10 | 30.20 | 29.07 | 29.89 | 4,319,272 | +0.98(+3.39%) |
Nov 28, 2012 | 28.70 | 28.95 | 28.45 | 28.91 | 2,044,309 | -0.05(-0.16%) |
Nov 27, 2012 | 29.15 | 29.25 | 28.64 | 28.96 | 2,842,945 | -0.20(-0.68%) |
Nov 26, 2012 | 29.39 | 29.57 | 28.86 | 29.16 | 2,222,305 | -0.47(-1.59%) |
Nov 23, 2012 | 29.67 | 29.87 | 29.52 | 29.63 | 1,073,072 | +0.09(+0.32%) |
Nov 21, 2012 | 29.64 | 29.75 | 29.34 | 29.54 | 2,401,225 | +0.00(+0.00%) |
Nov 20, 2012 | 29.69 | 29.71 | 29.39 | 29.54 | 3,053,224 | -0.12(-0.41%) |
Nov 19, 2012 | 29.17 | 29.72 | 29.10 | 29.66 | 2,921,773 | +0.93(+3.25%) |
Nov 16, 2012 | 28.35 | 29.07 | 28.32 | 28.73 | 3,299,446 | +0.55(+1.94%) |
Nov 15, 2012 | 28.55 | 28.57 | 27.94 | 28.18 | 3,404,120 | -0.42(-1.48%) |
Nov 14, 2012 | 29.82 | 29.89 | 28.19 | 28.60 | 5,325,903 | -1.24(-4.17%) |
Nov 13, 2012 | 30.50 | 30.55 | 29.71 | 29.85 | 4,060,031 | -0.78(-2.55%) |
Nov 12, 2012 | 30.64 | 31.07 | 30.21 | 30.63 | 2,549,638 | -0.09(-0.31%) |
Nov 09, 2012 | 30.47 | 30.97 | 29.75 | 30.72 | 6,087,426 | +0.34(+1.12%) |
Nov 08, 2012 | 31.91 | 31.92 | 30.10 | 30.38 | 7,684,970 | -1.50(-4.70%) |
Nov 07, 2012 | 31.62 | 32.17 | 30.54 | 31.88 | 21,750,724 | +2.75(+9.44%) |
Nov 06, 2012 | 30.30 | 30.38 | 28.76 | 29.13 | 7,607,948 | -1.22(-4.03%) |
Nov 05, 2012 | 28.82 | 30.86 | 28.77 | 30.36 | 8,175,729 | +1.47(+5.09%) |
Nov 02, 2012 | 28.59 | 29.07 | 28.26 | 28.89 | 3,189,099 | +0.62(+2.20%) |