Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 34.18 | 34.32 | 33.90 | 33.90 | 2,662,646 | -0.48(-1.40%) |
Jan 30, 2013 | 34.59 | 34.80 | 34.30 | 34.38 | 3,637,172 | -0.13(-0.38%) |
Jan 29, 2013 | 34.41 | 34.60 | 34.39 | 34.51 | 2,935,039 | +0.02(+0.06%) |
Jan 28, 2013 | 34.49 | 34.58 | 34.22 | 34.49 | 2,587,730 | +0.12(+0.35%) |
Jan 25, 2013 | 34.15 | 34.47 | 34.12 | 34.37 | 2,582,676 | +0.24(+0.70%) |
Jan 24, 2013 | 34.00 | 34.24 | 33.99 | 34.13 | 2,394,631 | +0.15(+0.44%) |
Jan 23, 2013 | 34.00 | 34.24 | 33.95 | 33.98 | 3,100,122 | -0.18(-0.53%) |
Jan 22, 2013 | 33.74 | 34.20 | 33.64 | 34.16 | 3,720,819 | +0.36(+1.07%) |
Jan 21, 2013 | 33.74 | 33.82 | 33.62 | 33.80 | 2,032,425 | +0.06(+0.18%) |
Jan 18, 2013 | 33.83 | 34.09 | 33.71 | 33.74 | 4,233,522 | -0.24(-0.71%) |
Jan 17, 2013 | 33.88 | 34.05 | 33.83 | 33.98 | 2,926,177 | +0.15(+0.44%) |
Jan 16, 2013 | 33.71 | 33.86 | 33.61 | 33.83 | 1,610,638 | -0.09(-0.27%) |
Jan 15, 2013 | 33.55 | 33.97 | 33.55 | 33.92 | 2,557,963 | +0.16(+0.47%) |
Jan 14, 2013 | 33.50 | 33.82 | 33.48 | 33.76 | 1,815,085 | +0.24(+0.72%) |
Jan 11, 2013 | 33.60 | 33.65 | 33.23 | 33.52 | 1,777,532 | -0.06(-0.18%) |
Jan 10, 2013 | 33.50 | 33.75 | 33.45 | 33.58 | 3,614,040 | +0.31(+0.93%) |
Jan 09, 2013 | 33.14 | 33.35 | 33.01 | 33.27 | 2,797,410 | +0.13(+0.39%) |
Jan 08, 2013 | 33.32 | 33.32 | 33.01 | 33.14 | 2,015,533 | -0.09(-0.27%) |
Jan 07, 2013 | 33.40 | 33.40 | 33.05 | 33.23 | 3,502,929 | -0.35(-1.04%) |
Jan 04, 2013 | 33.25 | 33.60 | 33.25 | 33.58 | 1,519,029 | +0.15(+0.45%) |
Jan 03, 2013 | 33.26 | 33.48 | 33.10 | 33.43 | 2,890,716 | +0.02(+0.06%) |
Jan 02, 2013 | 33.20 | 33.41 | 32.76 | 33.41 | 2,382,050 | +0.65(+1.98%) |
Dec 31, 2012 | 32.76 | 32.76 | 32.76 | 0 | +0.54(+1.68%) | |
Dec 28, 2012 | 32.36 | 32.45 | 32.15 | 32.22 | 2,375,392 | -0.40(-1.23%) |
Dec 27, 2012 | 32.44 | 32.62 | 32.10 | 32.62 | 2,426,807 | +0.15(+0.46%) |
Dec 24, 2012 | 32.47 | 32.47 | 32.47 | 0 | -0.18(-0.55%) | |
Dec 21, 2012 | 32.64 | 32.78 | 32.11 | 32.65 | 6,662,280 | +0.01(+0.03%) |
Dec 20, 2012 | 32.68 | 32.79 | 32.48 | 32.64 | 1,815,565 | -0.05(-0.15%) |
Dec 19, 2012 | 32.65 | 33.01 | 32.51 | 32.69 | 3,373,134 | +0.04(+0.12%) |
Dec 18, 2012 | 32.10 | 32.73 | 32.00 | 32.65 | 4,103,460 | +0.47(+1.46%) |
Dec 17, 2012 | 32.00 | 32.24 | 31.91 | 32.18 | 3,673,375 | +0.06(+0.19%) |
Dec 14, 2012 | 31.68 | 32.12 | 31.56 | 32.12 | 3,662,741 | +0.44(+1.39%) |
Dec 13, 2012 | 32.16 | 32.16 | 31.50 | 31.68 | 2,636,564 | -0.52(-1.61%) |
Dec 12, 2012 | 32.24 | 32.25 | 31.99 | 32.20 | 2,945,339 | +0.10(+0.31%) |
Dec 11, 2012 | 32.19 | 32.20 | 31.97 | 32.10 | 2,360,907 | +0.06(+0.19%) |
Dec 10, 2012 | 32.29 | 32.51 | 31.95 | 32.04 | 2,276,318 | -0.20(-0.62%) |
Dec 07, 2012 | 32.75 | 32.80 | 32.17 | 32.24 | 2,773,533 | -0.24(-0.74%) |
Dec 06, 2012 | 32.49 | 32.82 | 32.26 | 32.48 | 2,243,692 | -0.20(-0.61%) |
Dec 05, 2012 | 32.35 | 32.85 | 32.22 | 32.68 | 2,121,767 | +0.42(+1.30%) |
Dec 04, 2012 | 32.00 | 32.48 | 31.90 | 32.26 | 2,082,317 | -0.20(-0.62%) |
Nov 30, 2012 | 32.89 | 33.08 | 32.25 | 32.46 | 2,946,939 | -0.39(-1.19%) |
Nov 29, 2012 | 33.14 | 33.20 | 32.80 | 32.85 | 2,213,785 | +0.12(+0.37%) |
Nov 28, 2012 | 32.41 | 32.73 | 32.22 | 32.73 | 2,659,825 | -0.16(-0.49%) |
Nov 27, 2012 | 33.49 | 33.49 | 32.83 | 32.89 | 2,400,703 | -0.44(-1.32%) |
Nov 26, 2012 | 33.31 | 33.43 | 33.13 | 33.33 | 2,108,601 | -0.12(-0.36%) |
Nov 24, 2012 | 33.30 | 33.74 | 33.24 | 33.45 | 1,562,836 | +0.00(+0.00%) |
Nov 23, 2012 | 33.30 | 33.74 | 33.24 | 33.45 | 1,562,836 | +0.14(+0.42%) |
Nov 22, 2012 | 33.39 | 33.40 | 33.15 | 33.31 | 371,787 | +0.14(+0.42%) |
Nov 21, 2012 | 32.81 | 33.34 | 32.80 | 33.17 | 2,093,030 | +0.25(+0.76%) |
Nov 20, 2012 | 32.44 | 32.95 | 32.41 | 32.92 | 1,966,082 | +0.33(+1.01%) |
Nov 19, 2012 | 32.15 | 32.71 | 32.15 | 32.59 | 3,222,907 | +1.05(+3.33%) |
Nov 16, 2012 | 31.71 | 31.78 | 31.23 | 31.54 | 2,617,304 | -0.14(-0.44%) |
Nov 15, 2012 | 31.49 | 32.11 | 31.39 | 31.68 | 2,940,370 | -0.18(-0.56%) |
Nov 14, 2012 | 32.72 | 32.78 | 31.76 | 31.86 | 2,657,043 | -0.69(-2.12%) |
Nov 13, 2012 | 33.01 | 33.24 | 32.52 | 32.55 | 2,307,303 | -0.84(-2.52%) |
Nov 12, 2012 | 33.34 | 33.45 | 33.20 | 33.39 | 829,550 | +0.13(+0.39%) |
Nov 09, 2012 | 33.01 | 33.44 | 32.89 | 33.26 | 1,878,369 | -0.05(-0.15%) |
Nov 08, 2012 | 33.78 | 33.95 | 33.28 | 33.31 | 2,389,738 | -0.36(-1.07%) |
Nov 07, 2012 | 34.03 | 34.04 | 33.43 | 33.67 | 2,668,724 | -0.92(-2.66%) |
Nov 06, 2012 | 34.50 | 34.63 | 34.22 | 34.59 | 1,677,551 | +0.15(+0.44%) |
Nov 05, 2012 | 34.36 | 34.68 | 34.22 | 34.44 | 1,397,344 | -0.21(-0.61%) |
Nov 02, 2012 | 34.84 | 34.99 | 34.44 | 34.65 | 3,721,212 | -0.03(-0.09%) |