Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 29.73 | 29.88 | 29.61 | 29.61 | 21,239,380 | -0.17(-0.57%) |
Jan 30, 2013 | 29.89 | 29.97 | 29.75 | 29.78 | 18,509,630 | -0.11(-0.37%) |
Jan 29, 2013 | 29.57 | 29.95 | 29.43 | 29.89 | 22,961,058 | +0.50(+1.70%) |
Jan 28, 2013 | 29.67 | 29.76 | 29.39 | 29.39 | 17,308,054 | -0.36(-1.22%) |
Jan 25, 2013 | 29.52 | 29.75 | 29.25 | 29.75 | 19,235,034 | +0.31(+1.07%) |
Jan 24, 2013 | 29.41 | 29.58 | 29.39 | 29.44 | 18,252,158 | +0.12(+0.42%) |
Jan 23, 2013 | 29.44 | 29.49 | 29.13 | 29.32 | 20,702,980 | -0.26(-0.88%) |
Jan 22, 2013 | 29.28 | 29.59 | 29.17 | 29.58 | 17,867,276 | +0.15(+0.51%) |
Jan 18, 2013 | 29.36 | 29.43 | 29.20 | 29.43 | 24,006,158 | +0.16(+0.54%) |
Jan 17, 2013 | 29.31 | 29.34 | 29.12 | 29.27 | 22,656,758 | +0.14(+0.49%) |
Jan 16, 2013 | 29.36 | 29.46 | 29.10 | 29.12 | 17,397,198 | -0.23(-0.77%) |
Jan 15, 2013 | 29.70 | 29.81 | 29.31 | 29.35 | 17,346,912 | -0.32(-1.08%) |
Jan 14, 2013 | 29.65 | 29.83 | 29.47 | 29.67 | 16,237,646 | +0.08(+0.25%) |
Jan 11, 2013 | 29.24 | 29.67 | 29.24 | 29.60 | 17,731,750 | +0.31(+1.05%) |
Jan 10, 2013 | 29.35 | 29.54 | 29.27 | 29.29 | 18,945,862 | +0.13(+0.45%) |
Jan 09, 2013 | 29.02 | 29.20 | 28.89 | 29.16 | 14,712,679 | +0.28(+0.97%) |
Jan 08, 2013 | 28.93 | 29.23 | 28.88 | 28.88 | 21,546,808 | +0.04(+0.14%) |
Jan 07, 2013 | 28.78 | 28.89 | 28.65 | 28.84 | 16,804,294 | +0.10(+0.36%) |
Jan 04, 2013 | 29.07 | 29.10 | 28.63 | 28.73 | 22,539,500 | -0.25(-0.85%) |
Jan 03, 2013 | 28.68 | 29.05 | 28.15 | 28.98 | 34,386,864 | +0.68(+2.39%) |
Jan 02, 2013 | 28.35 | 28.38 | 28.03 | 28.30 | 23,306,198 | +0.27(+0.98%) |
Dec 31, 2012 | 27.58 | 28.03 | 27.40 | 28.03 | 20,881,224 | +0.21(+0.74%) |
Dec 28, 2012 | 28.07 | 28.19 | 27.82 | 27.82 | 16,544,239 | -0.38(-1.36%) |
Dec 27, 2012 | 28.21 | 28.35 | 27.93 | 28.21 | 16,653,133 | -0.10(-0.34%) |
Dec 26, 2012 | 28.38 | 28.47 | 28.22 | 28.30 | 10,413,363 | -0.05(-0.19%) |
Dec 24, 2012 | 28.36 | 28.58 | 28.28 | 28.36 | 9,468,622 | -0.07(-0.24%) |
Dec 21, 2012 | 29.04 | 29.07 | 28.38 | 28.43 | 41,951,156 | -0.44(-1.52%) |
Dec 20, 2012 | 29.06 | 29.29 | 28.76 | 28.86 | 49,084,108 | -1.03(-3.44%) |
Dec 19, 2012 | 30.23 | 30.44 | 29.86 | 29.89 | 17,078,862 | -0.40(-1.31%) |
Dec 18, 2012 | 29.84 | 30.40 | 29.69 | 30.29 | 20,559,244 | +0.42(+1.40%) |
Dec 17, 2012 | 29.87 | 30.02 | 29.79 | 29.87 | 19,397,058 | +0.06(+0.21%) |
Dec 14, 2012 | 30.06 | 30.10 | 29.72 | 29.81 | 19,259,504 | -0.28(-0.93%) |
Dec 13, 2012 | 30.77 | 30.77 | 30.06 | 30.09 | 20,075,152 | -0.90(-2.89%) |
Dec 12, 2012 | 30.95 | 31.14 | 30.82 | 30.99 | 16,431,649 | +0.05(+0.15%) |
Dec 11, 2012 | 30.58 | 31.00 | 30.47 | 30.94 | 19,841,482 | +0.49(+1.60%) |
Dec 10, 2012 | 30.44 | 30.69 | 30.41 | 30.45 | 13,652,982 | -0.10(-0.34%) |
Dec 07, 2012 | 30.49 | 30.56 | 30.23 | 30.56 | 11,494,402 | +0.08(+0.27%) |
Dec 06, 2012 | 30.43 | 30.53 | 30.38 | 30.47 | 12,878,115 | +0.08(+0.27%) |
Dec 05, 2012 | 30.35 | 30.64 | 30.28 | 30.39 | 17,010,732 | -0.01(-0.02%) |
Dec 04, 2012 | 30.38 | 30.66 | 30.38 | 30.40 | 14,601,485 | +0.07(+0.23%) |
Nov 30, 2012 | 30.49 | 30.61 | 30.21 | 30.33 | 21,940,096 | -0.28(-0.92%) |
Nov 29, 2012 | 30.77 | 30.77 | 30.45 | 30.61 | 13,962,605 | +0.08(+0.25%) |
Nov 28, 2012 | 29.95 | 30.54 | 29.81 | 30.54 | 15,503,929 | +0.49(+1.64%) |
Nov 27, 2012 | 30.15 | 30.25 | 30.02 | 30.04 | 12,954,321 | -0.22(-0.72%) |
Nov 26, 2012 | 30.12 | 30.35 | 30.07 | 30.26 | 13,702,172 | -0.05(-0.18%) |
Nov 23, 2012 | 30.12 | 30.32 | 30.07 | 30.32 | 6,540,171 | +0.27(+0.89%) |
Nov 21, 2012 | 29.99 | 30.08 | 29.87 | 30.05 | 10,644,921 | +0.23(+0.76%) |
Nov 20, 2012 | 29.73 | 29.90 | 29.60 | 29.82 | 15,928,008 | +0.15(+0.51%) |
Nov 19, 2012 | 29.66 | 29.71 | 29.50 | 29.67 | 13,422,462 | +0.18(+0.63%) |
Nov 16, 2012 | 29.33 | 29.60 | 29.00 | 29.49 | 24,299,488 | +0.18(+0.63%) |
Nov 15, 2012 | 29.41 | 29.54 | 29.13 | 29.30 | 17,941,394 | -0.17(-0.58%) |
Nov 14, 2012 | 29.92 | 30.06 | 29.38 | 29.47 | 20,750,006 | -0.43(-1.44%) |
Nov 13, 2012 | 29.97 | 30.44 | 29.90 | 29.91 | 14,024,534 | -0.23(-0.77%) |
Nov 12, 2012 | 30.45 | 30.48 | 30.04 | 30.14 | 10,705,622 | -0.02(-0.07%) |
Nov 09, 2012 | 29.91 | 30.34 | 29.86 | 30.16 | 20,441,324 | +0.14(+0.47%) |
Nov 08, 2012 | 30.47 | 30.65 | 30.02 | 30.02 | 23,851,374 | -0.42(-1.39%) |
Nov 07, 2012 | 31.19 | 31.27 | 30.25 | 30.44 | 35,153,564 | -1.00(-3.18%) |
Nov 06, 2012 | 31.30 | 31.71 | 31.27 | 31.44 | 12,758,764 | +0.17(+0.55%) |
Nov 05, 2012 | 31.37 | 31.49 | 31.02 | 31.27 | 13,117,949 | -0.23(-0.72%) |
Nov 02, 2012 | 31.66 | 31.87 | 31.49 | 31.49 | 16,141,551 | +0.04(+0.13%) |