Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 32.69 | 33.64 | 32.69 | 33.46 | 6,756,307 | +0.53(+1.60%) |
Jan 30, 2013 | 32.80 | 33.09 | 32.80 | 32.94 | 6,816,744 | +0.04(+0.11%) |
Jan 29, 2013 | 33.04 | 33.23 | 32.89 | 32.90 | 5,599,312 | -0.26(-0.80%) |
Jan 28, 2013 | 33.18 | 33.29 | 32.93 | 33.17 | 4,433,562 | -0.07(-0.21%) |
Jan 25, 2013 | 33.13 | 33.53 | 33.11 | 33.24 | 5,403,433 | -0.16(-0.47%) |
Jan 24, 2013 | 33.42 | 33.75 | 33.27 | 33.39 | 4,230,382 | -0.08(-0.24%) |
Jan 23, 2013 | 33.13 | 33.67 | 33.06 | 33.47 | 7,715,384 | +0.08(+0.24%) |
Jan 22, 2013 | 33.21 | 33.40 | 33.06 | 33.39 | 4,548,048 | +0.18(+0.53%) |
Jan 18, 2013 | 33.46 | 33.68 | 33.14 | 33.22 | 5,905,221 | -0.25(-0.74%) |
Jan 17, 2013 | 33.46 | 33.63 | 33.35 | 33.46 | 4,679,570 | +0.18(+0.56%) |
Jan 16, 2013 | 33.52 | 33.64 | 33.21 | 33.28 | 5,022,743 | -0.39(-1.15%) |
Jan 15, 2013 | 33.61 | 33.75 | 33.43 | 33.67 | 4,518,036 | +0.12(+0.37%) |
Jan 14, 2013 | 33.54 | 33.69 | 33.40 | 33.54 | 4,545,697 | +0.02(+0.05%) |
Jan 11, 2013 | 34.14 | 34.22 | 33.52 | 33.53 | 4,678,817 | -0.63(-1.86%) |
Jan 10, 2013 | 33.93 | 34.33 | 33.83 | 34.16 | 4,606,992 | +0.36(+1.07%) |
Jan 09, 2013 | 33.68 | 33.90 | 33.57 | 33.80 | 4,193,588 | +0.11(+0.31%) |
Jan 08, 2013 | 33.51 | 33.83 | 33.43 | 33.69 | 4,614,604 | +0.17(+0.50%) |
Jan 07, 2013 | 33.52 | 33.63 | 33.32 | 33.53 | 6,166,762 | +0.02(+0.05%) |
Jan 04, 2013 | 33.35 | 33.69 | 33.18 | 33.51 | 5,789,913 | +0.36(+1.09%) |
Jan 03, 2013 | 32.65 | 33.36 | 32.57 | 33.15 | 6,598,569 | +0.39(+1.18%) |
Jan 02, 2013 | 32.79 | 33.07 | 32.68 | 32.76 | 7,421,300 | -0.17(-0.52%) |
Dec 31, 2012 | 32.49 | 32.95 | 32.27 | 32.93 | 5,160,230 | +0.16(+0.50%) |
Dec 28, 2012 | 32.51 | 32.87 | 32.29 | 32.77 | 4,947,606 | +0.22(+0.68%) |
Dec 27, 2012 | 32.77 | 32.84 | 32.37 | 32.55 | 5,956,460 | -0.41(-1.26%) |
Dec 26, 2012 | 33.16 | 33.30 | 32.95 | 32.96 | 3,279,185 | -0.33(-0.98%) |
Dec 24, 2012 | 33.21 | 33.39 | 33.06 | 33.29 | 2,211,690 | -0.16(-0.47%) |
Dec 21, 2012 | 33.21 | 33.61 | 32.96 | 33.45 | 6,891,855 | -0.03(-0.08%) |
Dec 20, 2012 | 33.57 | 33.71 | 33.40 | 33.47 | 6,641,644 | -0.24(-0.71%) |
Dec 19, 2012 | 34.16 | 34.20 | 33.67 | 33.71 | 6,232,283 | -0.26(-0.75%) |
Dec 18, 2012 | 33.87 | 34.16 | 33.75 | 33.97 | 6,583,238 | +0.15(+0.44%) |
Dec 17, 2012 | 33.57 | 34.00 | 33.32 | 33.82 | 7,464,181 | +0.26(+0.76%) |
Dec 14, 2012 | 34.14 | 34.35 | 33.50 | 33.56 | 9,988,167 | -0.65(-1.91%) |
Dec 13, 2012 | 34.99 | 35.25 | 33.99 | 34.21 | 14,279,795 | -0.55(-1.60%) |
Dec 12, 2012 | 36.18 | 36.42 | 34.29 | 34.77 | 23,686,682 | -1.94(-5.28%) |
Dec 11, 2012 | 37.46 | 37.65 | 36.63 | 36.71 | 8,751,983 | -0.75(-2.00%) |
Dec 10, 2012 | 37.21 | 37.73 | 37.18 | 37.46 | 6,620,751 | +0.09(+0.24%) |
Dec 07, 2012 | 36.97 | 37.53 | 36.64 | 37.37 | 5,764,068 | +0.42(+1.14%) |
Dec 06, 2012 | 36.43 | 37.00 | 36.40 | 36.94 | 6,432,888 | +0.41(+1.11%) |
Dec 05, 2012 | 36.23 | 36.92 | 36.19 | 36.54 | 5,743,811 | +0.04(+0.10%) |
Dec 04, 2012 | 35.56 | 36.65 | 35.56 | 36.50 | 5,682,825 | +0.96(+2.70%) |
Nov 30, 2012 | 34.65 | 36.10 | 34.43 | 35.54 | 14,570,935 | +0.11(+0.32%) |
Nov 29, 2012 | 35.76 | 35.81 | 35.39 | 35.43 | 2,886,710 | -0.30(-0.84%) |
Nov 28, 2012 | 35.76 | 35.82 | 35.20 | 35.73 | 3,715,590 | +0.04(+0.10%) |
Nov 27, 2012 | 35.26 | 35.93 | 35.22 | 35.69 | 3,818,397 | +0.35(+1.00%) |
Nov 26, 2012 | 35.16 | 35.40 | 35.03 | 35.34 | 3,010,597 | +0.36(+1.03%) |
Nov 23, 2012 | 34.71 | 35.12 | 34.68 | 34.98 | 1,431,193 | +0.33(+0.94%) |
Nov 21, 2012 | 34.89 | 34.94 | 34.58 | 34.65 | 2,038,373 | -0.11(-0.33%) |
Nov 20, 2012 | 34.17 | 34.81 | 34.16 | 34.77 | 4,027,809 | +0.63(+1.83%) |
Nov 19, 2012 | 34.06 | 34.35 | 33.93 | 34.14 | 3,046,752 | +0.41(+1.23%) |
Nov 16, 2012 | 33.94 | 34.22 | 33.52 | 33.73 | 3,385,353 | -0.30(-0.88%) |
Nov 15, 2012 | 34.18 | 34.52 | 33.87 | 34.03 | 3,375,291 | +0.00(+0.00%) |
Nov 14, 2012 | 34.99 | 34.99 | 33.86 | 34.03 | 5,559,545 | -0.75(-2.15%) |
Nov 13, 2012 | 35.01 | 35.16 | 34.72 | 34.78 | 3,340,374 | -0.63(-1.79%) |
Nov 12, 2012 | 35.46 | 35.53 | 35.29 | 35.41 | 1,886,421 | +0.02(+0.05%) |
Nov 09, 2012 | 35.29 | 35.60 | 35.15 | 35.39 | 3,485,384 | -0.15(-0.42%) |
Nov 08, 2012 | 35.98 | 36.02 | 35.40 | 35.54 | 2,612,710 | -0.29(-0.81%) |
Nov 07, 2012 | 35.93 | 36.07 | 35.48 | 35.83 | 3,569,997 | -0.25(-0.68%) |
Nov 06, 2012 | 36.18 | 36.62 | 36.05 | 36.08 | 3,673,946 | -0.16(-0.44%) |
Nov 05, 2012 | 36.60 | 36.76 | 36.03 | 36.24 | 3,729,699 | -0.31(-0.84%) |
Nov 02, 2012 | 36.56 | 36.98 | 36.35 | 36.55 | 3,191,453 | +0.16(+0.44%) |