Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 31.11 | 31.17 | 30.99 | 31.08 | 14,975,549 | -0.09(-0.29%) |
Jan 30, 2013 | 31.22 | 31.27 | 31.12 | 31.17 | 17,889,758 | +0.03(+0.10%) |
Jan 29, 2013 | 30.70 | 31.19 | 30.78 | 31.14 | 30,886,364 | +0.44(+1.44%) |
Jan 28, 2013 | 30.92 | 30.97 | 30.69 | 30.70 | 26,563,544 | -0.11(-0.34%) |
Jan 25, 2013 | 30.95 | 30.96 | 30.62 | 30.81 | 17,770,168 | -0.32(-1.04%) |
Jan 24, 2013 | 31.21 | 31.34 | 31.09 | 31.13 | 15,042,226 | +0.00(+0.00%) |
Jan 23, 2013 | 31.23 | 31.26 | 31.07 | 31.13 | 15,277,429 | -0.15(-0.49%) |
Jan 22, 2013 | 31.40 | 31.43 | 31.21 | 31.28 | 18,925,800 | +0.03(+0.08%) |
Jan 18, 2013 | 31.24 | 31.39 | 31.14 | 31.26 | 26,673,314 | +0.25(+0.82%) |
Jan 17, 2013 | 30.86 | 31.13 | 30.86 | 31.00 | 22,189,926 | +0.11(+0.36%) |
Jan 16, 2013 | 30.66 | 30.92 | 30.63 | 30.89 | 13,524,854 | -0.05(-0.17%) |
Jan 15, 2013 | 30.96 | 30.97 | 30.84 | 30.94 | 18,720,626 | -0.02(-0.07%) |
Jan 14, 2013 | 31.06 | 31.08 | 30.87 | 30.96 | 17,692,932 | +0.16(+0.54%) |
Jan 11, 2013 | 31.12 | 30.81 | 30.62 | 30.80 | 19,439,928 | -0.32(-1.04%) |
Jan 10, 2013 | 31.03 | 31.23 | 30.91 | 31.12 | 24,948,136 | +0.39(+1.27%) |
Jan 09, 2013 | 30.69 | 30.86 | 30.68 | 30.73 | 22,644,768 | +0.33(+1.08%) |
Jan 08, 2013 | 30.47 | 30.50 | 30.21 | 30.40 | 24,595,122 | -0.55(-1.77%) |
Jan 07, 2013 | 30.96 | 30.99 | 30.87 | 30.95 | 19,387,354 | -0.25(-0.79%) |
Jan 04, 2013 | 31.01 | 31.23 | 30.98 | 31.20 | 15,888,132 | +0.02(+0.07%) |
Jan 03, 2013 | 31.29 | 31.46 | 31.12 | 31.17 | 26,262,294 | -0.19(-0.62%) |
Jan 02, 2013 | 31.27 | 31.42 | 30.32 | 31.37 | 35,989,016 | +1.05(+3.46%) |
Dec 31, 2012 | 29.88 | 30.35 | 29.83 | 30.32 | 19,980,438 | +0.67(+2.28%) |
Dec 28, 2012 | 29.50 | 29.76 | 29.43 | 29.64 | 15,791,641 | +0.01(+0.03%) |
Dec 27, 2012 | 29.64 | 29.73 | 29.41 | 29.64 | 14,113,289 | +0.05(+0.17%) |
Dec 26, 2012 | 29.63 | 29.76 | 29.54 | 29.59 | 13,104,305 | +0.25(+0.85%) |
Dec 24, 2012 | 29.36 | 29.41 | 29.24 | 29.34 | 7,693,430 | -0.07(-0.25%) |
Dec 21, 2012 | 29.18 | 29.41 | 29.14 | 29.41 | 18,541,920 | -0.38(-1.28%) |
Dec 20, 2012 | 29.69 | 29.83 | 29.57 | 29.79 | 12,192,382 | +0.20(+0.68%) |
Dec 19, 2012 | 29.64 | 29.74 | 29.56 | 29.59 | 16,579,160 | -0.04(-0.15%) |
Dec 18, 2012 | 29.35 | 29.70 | 29.26 | 29.64 | 21,382,576 | +0.14(+0.47%) |
Dec 17, 2012 | 29.47 | 29.52 | 29.39 | 29.50 | 16,534,840 | +0.08(+0.26%) |
Dec 14, 2012 | 29.36 | 29.52 | 29.31 | 29.42 | 24,340,438 | +0.51(+1.76%) |
Dec 13, 2012 | 29.04 | 29.09 | 28.82 | 28.91 | 23,724,548 | -0.25(-0.87%) |
Dec 12, 2012 | 29.33 | 29.43 | 29.16 | 29.17 | 21,969,448 | +0.15(+0.52%) |
Dec 11, 2012 | 28.91 | 29.18 | 28.91 | 29.02 | 24,968,742 | +0.03(+0.09%) |
Dec 10, 2012 | 28.89 | 29.15 | 28.85 | 28.99 | 29,551,956 | +0.27(+0.92%) |
Dec 07, 2012 | 28.74 | 28.81 | 28.65 | 28.73 | 20,743,760 | +0.10(+0.37%) |
Dec 06, 2012 | 28.44 | 28.65 | 28.36 | 28.62 | 24,809,512 | +0.11(+0.39%) |
Dec 05, 2012 | 28.41 | 28.76 | 28.33 | 28.51 | 47,741,704 | +0.83(+3.00%) |
Dec 04, 2012 | 27.69 | 27.90 | 27.66 | 27.68 | 24,127,422 | -0.10(-0.38%) |
Nov 30, 2012 | 27.87 | 27.90 | 27.71 | 27.79 | 20,967,682 | +0.22(+0.81%) |
Nov 29, 2012 | 27.71 | 27.79 | 27.49 | 27.56 | 22,712,624 | +0.01(+0.03%) |
Nov 28, 2012 | 27.26 | 27.58 | 27.11 | 27.55 | 22,328,852 | -0.01(-0.05%) |
Nov 27, 2012 | 27.71 | 27.79 | 27.56 | 27.57 | 20,293,736 | -0.35(-1.26%) |
Nov 26, 2012 | 27.85 | 27.93 | 27.74 | 27.92 | 11,702,457 | -0.10(-0.35%) |
Nov 23, 2012 | 27.91 | 28.08 | 27.82 | 28.02 | 22,339,466 | +0.66(+2.41%) |
Nov 21, 2012 | 27.39 | 27.47 | 27.22 | 27.36 | 19,982,070 | +0.29(+1.08%) |
Nov 20, 2012 | 26.99 | 27.07 | 26.78 | 27.07 | 20,899,890 | -0.27(-0.99%) |
Nov 19, 2012 | 27.19 | 27.41 | 27.15 | 27.34 | 22,515,654 | +0.58(+2.18%) |
Nov 16, 2012 | 26.79 | 26.84 | 26.52 | 26.75 | 25,080,052 | +0.04(+0.17%) |
Nov 15, 2012 | 26.62 | 26.76 | 26.51 | 26.71 | 19,600,176 | -0.02(-0.07%) |
Nov 14, 2012 | 27.14 | 27.16 | 26.69 | 26.73 | 34,286,920 | -0.18(-0.68%) |
Nov 13, 2012 | 26.84 | 27.04 | 26.66 | 26.91 | 34,049,672 | -0.43(-1.56%) |
Nov 12, 2012 | 27.33 | 27.48 | 27.31 | 27.34 | 13,725,635 | +0.07(+0.25%) |
Nov 09, 2012 | 27.13 | 27.45 | 27.08 | 27.27 | 20,646,092 | -0.04(-0.16%) |
Nov 08, 2012 | 27.62 | 27.83 | 27.20 | 27.31 | 49,227,728 | -0.57(-2.04%) |
Nov 07, 2012 | 28.12 | 28.12 | 27.68 | 27.88 | 31,549,634 | -0.62(-2.18%) |
Nov 06, 2012 | 28.17 | 28.53 | 28.15 | 28.50 | 24,240,418 | +0.24(+0.85%) |
Nov 05, 2012 | 28.18 | 28.31 | 28.05 | 28.26 | 12,241,303 | +0.25(+0.88%) |
Nov 02, 2012 | 28.52 | 28.53 | 28.00 | 28.02 | 25,364,042 | -0.22(-0.77%) |