Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 32.45 | 32.60 | 32.37 | 32.45 | 12,265,239 | -0.11(-0.35%) |
Jan 30, 2013 | 32.83 | 32.90 | 32.54 | 32.56 | 8,635,959 | -0.30(-0.91%) |
Jan 29, 2013 | 32.71 | 32.87 | 32.66 | 32.86 | 6,739,664 | +0.07(+0.22%) |
Jan 28, 2013 | 32.89 | 32.91 | 32.64 | 32.79 | 6,897,072 | +0.02(+0.07%) |
Jan 25, 2013 | 32.76 | 32.80 | 32.62 | 32.76 | 8,534,277 | +0.11(+0.32%) |
Jan 24, 2013 | 32.47 | 33.12 | 32.44 | 32.66 | 8,514,642 | +0.19(+0.60%) |
Jan 23, 2013 | 32.38 | 32.51 | 32.30 | 32.46 | 7,942,972 | +0.01(+0.02%) |
Jan 22, 2013 | 32.25 | 32.45 | 32.20 | 32.45 | 9,326,493 | +0.13(+0.40%) |
Jan 18, 2013 | 32.20 | 32.35 | 32.05 | 32.33 | 13,480,384 | +0.26(+0.81%) |
Jan 17, 2013 | 31.88 | 32.12 | 31.80 | 32.07 | 14,687,274 | +0.34(+1.07%) |
Jan 16, 2013 | 31.69 | 31.74 | 31.64 | 31.73 | 9,350,745 | -0.13(-0.41%) |
Jan 15, 2013 | 31.60 | 31.89 | 31.59 | 31.86 | 6,318,555 | +0.09(+0.28%) |
Jan 14, 2013 | 31.70 | 31.77 | 31.63 | 31.77 | 7,720,996 | +0.12(+0.38%) |
Jan 11, 2013 | 31.67 | 31.73 | 31.58 | 31.64 | 8,646,648 | -0.11(-0.36%) |
Jan 10, 2013 | 31.77 | 31.78 | 31.53 | 31.76 | 14,465,288 | +0.15(+0.49%) |
Jan 09, 2013 | 31.41 | 31.67 | 31.39 | 31.60 | 8,463,581 | +0.32(+1.01%) |
Jan 08, 2013 | 31.43 | 31.51 | 31.18 | 31.29 | 9,318,077 | -0.24(-0.77%) |
Jan 07, 2013 | 31.57 | 31.60 | 31.42 | 31.53 | 6,810,919 | -0.14(-0.43%) |
Jan 04, 2013 | 31.56 | 31.69 | 31.48 | 31.67 | 7,987,649 | +0.23(+0.75%) |
Jan 03, 2013 | 31.39 | 31.64 | 31.35 | 31.43 | 11,848,763 | +0.02(+0.05%) |
Jan 02, 2013 | 31.40 | 31.43 | 31.21 | 31.42 | 18,387,698 | +0.74(+2.40%) |
Dec 31, 2012 | 30.05 | 30.70 | 29.99 | 30.68 | 16,556,872 | +0.55(+1.83%) |
Dec 28, 2012 | 30.23 | 30.45 | 30.10 | 30.13 | 8,184,798 | -0.33(-1.09%) |
Dec 27, 2012 | 30.55 | 30.58 | 30.14 | 30.46 | 7,889,588 | -0.05(-0.16%) |
Dec 26, 2012 | 30.71 | 30.73 | 30.47 | 30.51 | 7,741,665 | -0.11(-0.34%) |
Dec 24, 2012 | 30.63 | 30.71 | 30.56 | 30.62 | 2,034,493 | -0.09(-0.29%) |
Dec 21, 2012 | 30.45 | 30.75 | 30.36 | 30.71 | 13,429,338 | -0.19(-0.63%) |
Dec 20, 2012 | 30.78 | 30.90 | 30.71 | 30.90 | 9,538,705 | +0.16(+0.52%) |
Dec 19, 2012 | 30.96 | 30.96 | 30.72 | 30.74 | 19,779,036 | -0.17(-0.55%) |
Dec 18, 2012 | 30.55 | 30.94 | 30.47 | 30.91 | 14,504,744 | +0.39(+1.29%) |
Dec 17, 2012 | 30.38 | 30.52 | 30.31 | 30.51 | 12,028,974 | +0.28(+0.93%) |
Dec 14, 2012 | 30.23 | 30.40 | 30.22 | 30.23 | 8,396,528 | -0.06(-0.21%) |
Dec 13, 2012 | 30.34 | 30.52 | 30.20 | 30.30 | 11,607,510 | -0.10(-0.32%) |
Dec 12, 2012 | 30.50 | 30.64 | 30.36 | 30.39 | 8,600,077 | +0.05(+0.16%) |
Dec 11, 2012 | 30.44 | 30.51 | 30.28 | 30.35 | 11,765,460 | +0.06(+0.21%) |
Dec 10, 2012 | 30.12 | 30.31 | 30.05 | 30.28 | 9,192,805 | +0.15(+0.49%) |
Dec 07, 2012 | 30.10 | 30.15 | 29.94 | 30.13 | 8,425,273 | +0.20(+0.66%) |
Dec 06, 2012 | 29.93 | 29.97 | 29.74 | 29.94 | 6,845,763 | -0.01(-0.03%) |
Dec 05, 2012 | 29.69 | 30.06 | 29.50 | 29.94 | 17,003,774 | +0.31(+1.06%) |
Dec 04, 2012 | 29.59 | 29.76 | 29.50 | 29.63 | 8,929,261 | -0.21(-0.70%) |
Nov 30, 2012 | 29.87 | 29.96 | 29.78 | 29.84 | 9,884,156 | -0.06(-0.22%) |
Nov 29, 2012 | 29.90 | 30.01 | 29.71 | 29.90 | 13,103,930 | +0.17(+0.57%) |
Nov 28, 2012 | 29.33 | 29.76 | 29.21 | 29.73 | 13,810,437 | +0.25(+0.84%) |
Nov 27, 2012 | 29.58 | 29.74 | 29.45 | 29.49 | 12,073,404 | -0.06(-0.20%) |
Nov 26, 2012 | 29.41 | 29.57 | 29.35 | 29.55 | 9,297,387 | +0.02(+0.07%) |
Nov 23, 2012 | 29.21 | 29.53 | 29.21 | 29.53 | 4,089,501 | +0.38(+1.30%) |
Nov 21, 2012 | 29.09 | 29.21 | 29.04 | 29.15 | 6,205,048 | +0.04(+0.14%) |
Nov 20, 2012 | 29.10 | 29.14 | 28.88 | 29.11 | 10,914,983 | +0.03(+0.10%) |
Nov 19, 2012 | 28.90 | 29.09 | 28.82 | 29.08 | 13,668,394 | +0.53(+1.87%) |
Nov 16, 2012 | 28.39 | 28.62 | 28.28 | 28.55 | 17,123,324 | +0.08(+0.28%) |
Nov 15, 2012 | 28.34 | 28.62 | 28.33 | 28.47 | 19,628,010 | +0.00(+0.01%) |
Nov 14, 2012 | 29.24 | 29.24 | 28.38 | 28.46 | 27,699,728 | -0.69(-2.36%) |
Nov 13, 2012 | 28.98 | 29.45 | 28.98 | 29.15 | 12,390,791 | -0.08(-0.27%) |
Nov 12, 2012 | 29.23 | 29.37 | 29.12 | 29.23 | 9,615,690 | +0.08(+0.28%) |
Nov 09, 2012 | 28.94 | 29.40 | 28.93 | 29.15 | 16,705,071 | +0.08(+0.28%) |
Nov 08, 2012 | 29.37 | 29.46 | 29.06 | 29.07 | 16,678,945 | -0.31(-1.04%) |
Nov 07, 2012 | 29.83 | 29.83 | 29.21 | 29.37 | 21,585,970 | -0.71(-2.35%) |
Nov 06, 2012 | 29.90 | 30.23 | 29.85 | 30.08 | 12,499,493 | +0.32(+1.08%) |
Nov 05, 2012 | 29.49 | 29.81 | 29.47 | 29.76 | 10,617,808 | +0.16(+0.54%) |
Nov 02, 2012 | 30.02 | 30.09 | 29.59 | 29.60 | 16,629,192 | -0.25(-0.84%) |