Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 29.88 | 30.07 | 29.45 | 29.50 | 1,467,086 | -0.53(-1.76%) |
Jan 30, 2013 | 30.18 | 30.77 | 29.97 | 30.02 | 2,459,965 | +0.26(+0.89%) |
Jan 29, 2013 | 29.89 | 30.08 | 29.54 | 29.76 | 1,822,702 | +0.27(+0.92%) |
Jan 28, 2013 | 29.48 | 29.59 | 29.30 | 29.49 | 2,043,889 | -0.04(-0.13%) |
Jan 25, 2013 | 30.53 | 30.58 | 29.33 | 29.53 | 3,290,930 | -1.08(-3.53%) |
Jan 24, 2013 | 31.52 | 31.73 | 30.59 | 30.61 | 3,101,746 | -1.14(-3.59%) |
Jan 23, 2013 | 32.42 | 32.71 | 31.71 | 31.75 | 1,866,542 | -0.87(-2.66%) |
Jan 22, 2013 | 32.49 | 32.62 | 32.04 | 32.62 | 2,009,392 | +0.07(+0.22%) |
Jan 18, 2013 | 32.55 | 32.69 | 32.40 | 32.55 | 1,713,241 | -0.01(-0.04%) |
Jan 17, 2013 | 32.55 | 32.82 | 31.93 | 32.56 | 2,146,215 | -0.20(-0.61%) |
Jan 16, 2013 | 32.66 | 32.91 | 32.48 | 32.76 | 1,178,966 | -0.08(-0.25%) |
Jan 15, 2013 | 32.66 | 33.16 | 32.42 | 32.84 | 1,287,871 | +0.21(+0.63%) |
Jan 14, 2013 | 33.08 | 33.11 | 32.49 | 32.64 | 1,396,468 | -0.10(-0.31%) |
Jan 11, 2013 | 32.50 | 32.93 | 32.21 | 32.74 | 1,268,316 | +0.12(+0.35%) |
Jan 10, 2013 | 32.46 | 32.80 | 32.09 | 32.62 | 1,872,501 | +0.52(+1.62%) |
Jan 09, 2013 | 32.15 | 32.25 | 31.60 | 32.10 | 1,372,580 | +0.01(+0.02%) |
Jan 08, 2013 | 31.93 | 32.39 | 31.79 | 32.10 | 2,400,461 | +0.17(+0.52%) |
Jan 07, 2013 | 32.60 | 32.60 | 31.88 | 31.93 | 2,697,729 | -0.93(-2.84%) |
Jan 04, 2013 | 32.74 | 32.96 | 32.30 | 32.86 | 2,332,209 | -0.31(-0.93%) |
Jan 03, 2013 | 34.13 | 34.38 | 32.98 | 33.17 | 2,565,990 | -1.15(-3.36%) |
Jan 02, 2013 | 34.53 | 34.61 | 34.30 | 34.32 | 2,920,340 | +0.59(+1.74%) |
Dec 31, 2012 | 32.60 | 34.08 | 32.55 | 33.74 | 2,047,088 | +1.12(+3.43%) |
Dec 28, 2012 | 32.79 | 33.17 | 32.58 | 32.62 | 1,646,038 | -0.11(-0.33%) |
Dec 27, 2012 | 32.43 | 33.13 | 32.25 | 32.73 | 2,053,676 | +0.28(+0.85%) |
Dec 26, 2012 | 32.80 | 32.92 | 32.21 | 32.45 | 1,550,839 | -0.33(-1.02%) |
Dec 24, 2012 | 32.87 | 33.01 | 32.42 | 32.78 | 797,425 | -0.05(-0.14%) |
Dec 21, 2012 | 32.48 | 33.22 | 32.45 | 32.83 | 5,977,302 | +0.11(+0.33%) |
Dec 20, 2012 | 32.59 | 32.85 | 32.06 | 32.72 | 3,002,541 | -0.39(-1.17%) |
Dec 19, 2012 | 33.36 | 33.43 | 32.90 | 33.11 | 2,834,456 | -0.38(-1.13%) |
Dec 18, 2012 | 34.24 | 34.29 | 33.20 | 33.49 | 3,059,129 | -0.75(-2.18%) |
Dec 17, 2012 | 34.33 | 34.39 | 33.77 | 34.23 | 2,096,687 | -0.17(-0.49%) |
Dec 14, 2012 | 34.26 | 34.79 | 34.18 | 34.40 | 1,568,812 | +0.06(+0.19%) |
Dec 13, 2012 | 34.32 | 34.77 | 34.00 | 34.34 | 2,458,439 | -0.61(-1.75%) |
Dec 12, 2012 | 34.77 | 35.29 | 34.53 | 34.95 | 2,728,816 | +0.41(+1.17%) |
Dec 11, 2012 | 34.61 | 35.12 | 34.40 | 34.54 | 2,448,007 | -0.37(-1.05%) |
Dec 10, 2012 | 34.77 | 35.19 | 34.69 | 34.91 | 1,805,331 | +0.37(+1.06%) |
Dec 07, 2012 | 34.46 | 34.68 | 34.26 | 34.54 | 1,689,992 | +0.39(+1.15%) |
Dec 06, 2012 | 33.60 | 34.40 | 33.49 | 34.15 | 1,989,111 | +0.42(+1.26%) |
Dec 05, 2012 | 34.70 | 34.79 | 33.66 | 33.72 | 2,381,079 | -1.06(-3.05%) |
Dec 04, 2012 | 35.05 | 35.55 | 34.39 | 34.79 | 2,667,946 | -1.13(-3.14%) |
Nov 30, 2012 | 36.07 | 36.25 | 35.53 | 35.91 | 1,893,579 | -0.35(-0.96%) |
Nov 29, 2012 | 36.10 | 36.48 | 36.00 | 36.26 | 2,175,729 | +0.39(+1.09%) |
Nov 28, 2012 | 34.64 | 35.90 | 34.32 | 35.87 | 2,290,237 | +0.38(+1.07%) |
Nov 27, 2012 | 36.54 | 36.55 | 35.46 | 35.49 | 1,930,740 | -1.28(-3.47%) |
Nov 26, 2012 | 35.92 | 36.78 | 35.55 | 36.77 | 2,453,864 | +0.55(+1.50%) |
Nov 23, 2012 | 35.63 | 36.37 | 35.40 | 36.22 | 1,165,606 | +0.76(+2.13%) |
Nov 21, 2012 | 34.71 | 35.67 | 34.71 | 35.46 | 1,779,033 | +0.54(+1.54%) |
Nov 20, 2012 | 35.38 | 35.58 | 34.73 | 34.92 | 2,255,549 | -0.62(-1.73%) |
Nov 19, 2012 | 34.28 | 35.60 | 34.26 | 35.54 | 4,349,747 | +2.10(+6.29%) |
Nov 16, 2012 | 32.96 | 33.53 | 32.35 | 33.44 | 2,377,184 | +0.33(+0.99%) |
Nov 15, 2012 | 34.82 | 34.89 | 33.01 | 33.11 | 4,719,236 | -1.74(-5.00%) |
Nov 14, 2012 | 35.48 | 35.83 | 34.66 | 34.85 | 2,879,238 | -0.53(-1.49%) |
Nov 13, 2012 | 35.29 | 36.16 | 35.19 | 35.38 | 2,228,842 | -0.38(-1.08%) |
Nov 12, 2012 | 35.67 | 35.89 | 35.44 | 35.76 | 1,579,501 | +0.10(+0.27%) |
Nov 09, 2012 | 36.18 | 36.42 | 35.65 | 35.67 | 1,677,605 | -0.51(-1.42%) |
Nov 08, 2012 | 35.64 | 36.39 | 35.14 | 36.18 | 2,576,674 | +0.40(+1.13%) |
Nov 07, 2012 | 35.62 | 35.91 | 34.85 | 35.78 | 2,087,529 | +0.55(+1.57%) |
Nov 06, 2012 | 35.08 | 35.46 | 34.80 | 35.23 | 1,889,221 | +0.60(+1.74%) |
Nov 05, 2012 | 34.07 | 35.01 | 33.99 | 34.62 | 2,426,325 | +0.69(+2.04%) |
Nov 02, 2012 | 35.70 | 35.73 | 33.78 | 33.93 | 4,003,372 | -2.17(-6.02%) |