Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 30.06 | 30.25 | 29.62 | 29.67 | 1,458,530 | -0.53(-1.76%) |
Jan 30, 2013 | 30.36 | 30.95 | 30.14 | 30.20 | 2,445,619 | +0.27(+0.89%) |
Jan 29, 2013 | 30.07 | 30.26 | 29.71 | 29.93 | 1,812,072 | +0.27(+0.92%) |
Jan 28, 2013 | 29.66 | 29.76 | 29.47 | 29.66 | 2,031,970 | -0.04(-0.13%) |
Jan 25, 2013 | 30.70 | 30.76 | 29.50 | 29.70 | 3,271,738 | -1.09(-3.53%) |
Jan 24, 2013 | 31.70 | 31.92 | 30.77 | 30.79 | 3,083,657 | -1.15(-3.59%) |
Jan 23, 2013 | 32.61 | 32.91 | 31.90 | 31.93 | 1,855,657 | -0.87(-2.66%) |
Jan 22, 2013 | 32.69 | 32.81 | 32.23 | 32.81 | 1,997,674 | +0.07(+0.22%) |
Jan 18, 2013 | 32.74 | 32.89 | 32.59 | 32.74 | 1,703,250 | -0.01(-0.04%) |
Jan 17, 2013 | 32.74 | 33.02 | 32.12 | 32.75 | 2,133,699 | -0.20(-0.61%) |
Jan 16, 2013 | 32.85 | 33.10 | 32.67 | 32.95 | 1,172,090 | -0.08(-0.25%) |
Jan 15, 2013 | 32.85 | 33.36 | 32.61 | 33.04 | 1,280,360 | +0.21(+0.63%) |
Jan 14, 2013 | 33.27 | 33.31 | 32.68 | 32.83 | 1,388,324 | -0.10(-0.31%) |
Jan 11, 2013 | 32.69 | 33.12 | 32.40 | 32.93 | 1,260,920 | +0.12(+0.36%) |
Jan 10, 2013 | 32.65 | 33.00 | 32.28 | 32.81 | 1,861,581 | +0.52(+1.62%) |
Jan 09, 2013 | 32.34 | 32.44 | 31.79 | 32.29 | 1,364,575 | +0.01(+0.02%) |
Jan 08, 2013 | 32.12 | 32.58 | 31.97 | 32.28 | 2,386,462 | +0.17(+0.52%) |
Jan 07, 2013 | 32.79 | 32.79 | 32.07 | 32.12 | 2,681,997 | -0.94(-2.84%) |
Jan 04, 2013 | 32.93 | 33.15 | 32.48 | 33.05 | 2,318,608 | -0.31(-0.93%) |
Jan 03, 2013 | 34.33 | 34.58 | 33.17 | 33.37 | 2,551,026 | -1.16(-3.36%) |
Jan 02, 2013 | 34.73 | 34.81 | 34.50 | 34.52 | 2,903,309 | +0.59(+1.74%) |
Dec 31, 2012 | 32.80 | 34.28 | 32.74 | 33.93 | 2,035,150 | +1.13(+3.43%) |
Dec 28, 2012 | 32.98 | 33.37 | 32.77 | 32.81 | 1,636,439 | -0.11(-0.33%) |
Dec 27, 2012 | 32.62 | 33.32 | 32.44 | 32.92 | 2,041,700 | +0.28(+0.85%) |
Dec 26, 2012 | 33.00 | 33.11 | 32.40 | 32.64 | 1,541,795 | -0.34(-1.02%) |
Dec 24, 2012 | 33.06 | 33.20 | 32.61 | 32.98 | 792,774 | -0.05(-0.14%) |
Dec 21, 2012 | 32.67 | 33.42 | 32.64 | 33.02 | 5,942,443 | +0.11(+0.33%) |
Dec 20, 2012 | 32.78 | 33.04 | 32.25 | 32.91 | 2,985,031 | -0.39(-1.17%) |
Dec 19, 2012 | 33.56 | 33.63 | 33.09 | 33.30 | 2,817,926 | -0.38(-1.13%) |
Dec 18, 2012 | 34.44 | 34.49 | 33.40 | 33.68 | 3,041,289 | -0.75(-2.18%) |
Dec 17, 2012 | 34.53 | 34.59 | 33.97 | 34.43 | 2,084,459 | -0.17(-0.49%) |
Dec 14, 2012 | 34.47 | 35.00 | 34.38 | 34.60 | 1,559,663 | +0.06(+0.19%) |
Dec 13, 2012 | 34.52 | 34.97 | 34.20 | 34.54 | 2,444,102 | -0.61(-1.75%) |
Dec 12, 2012 | 34.97 | 35.50 | 34.74 | 35.15 | 2,712,902 | +0.41(+1.17%) |
Dec 11, 2012 | 34.81 | 35.33 | 34.60 | 34.74 | 2,433,731 | -0.37(-1.05%) |
Dec 10, 2012 | 34.98 | 35.39 | 34.89 | 35.11 | 1,794,802 | +0.37(+1.06%) |
Dec 07, 2012 | 34.67 | 34.88 | 34.47 | 34.74 | 1,680,136 | +0.39(+1.15%) |
Dec 06, 2012 | 33.79 | 34.60 | 33.68 | 34.35 | 1,977,510 | +0.43(+1.26%) |
Dec 05, 2012 | 34.91 | 34.99 | 33.86 | 33.92 | 2,367,193 | -1.07(-3.05%) |
Dec 04, 2012 | 35.26 | 35.76 | 34.60 | 34.99 | 2,652,388 | -1.13(-3.14%) |
Nov 30, 2012 | 36.28 | 36.47 | 35.74 | 36.12 | 1,882,536 | -0.35(-0.96%) |
Nov 29, 2012 | 36.31 | 36.69 | 36.21 | 36.47 | 2,163,041 | +0.39(+1.09%) |
Nov 28, 2012 | 34.85 | 36.11 | 34.52 | 36.08 | 2,276,881 | +0.38(+1.07%) |
Nov 27, 2012 | 36.76 | 36.76 | 35.67 | 35.70 | 1,919,481 | -1.28(-3.47%) |
Nov 26, 2012 | 36.14 | 36.99 | 35.76 | 36.98 | 2,439,553 | +0.55(+1.50%) |
Nov 23, 2012 | 35.84 | 36.59 | 35.61 | 36.43 | 1,158,808 | +0.76(+2.13%) |
Nov 21, 2012 | 34.91 | 35.88 | 34.91 | 35.67 | 1,768,658 | +0.54(+1.54%) |
Nov 20, 2012 | 35.59 | 35.79 | 34.94 | 35.13 | 2,242,395 | -0.62(-1.73%) |
Nov 19, 2012 | 34.48 | 35.81 | 34.46 | 35.75 | 4,324,380 | +2.12(+6.29%) |
Nov 16, 2012 | 33.15 | 33.73 | 32.54 | 33.63 | 2,363,321 | +0.33(+0.99%) |
Nov 15, 2012 | 35.03 | 35.10 | 33.20 | 33.30 | 4,691,714 | -1.75(-5.00%) |
Nov 14, 2012 | 35.68 | 36.04 | 34.86 | 35.06 | 2,862,448 | -0.53(-1.49%) |
Nov 13, 2012 | 35.50 | 36.37 | 35.40 | 35.59 | 2,215,844 | -0.39(-1.08%) |
Nov 12, 2012 | 35.88 | 36.10 | 35.65 | 35.97 | 1,570,289 | +0.10(+0.27%) |
Nov 09, 2012 | 36.39 | 36.63 | 35.86 | 35.88 | 1,667,821 | -0.52(-1.42%) |
Nov 08, 2012 | 35.85 | 36.60 | 35.35 | 36.39 | 2,561,648 | +0.41(+1.13%) |
Nov 07, 2012 | 35.83 | 36.12 | 35.06 | 35.99 | 2,075,355 | +0.55(+1.57%) |
Nov 06, 2012 | 35.29 | 35.67 | 35.01 | 35.43 | 1,878,203 | +0.61(+1.74%) |
Nov 05, 2012 | 34.27 | 35.22 | 34.19 | 34.83 | 2,412,176 | +0.70(+2.04%) |
Nov 02, 2012 | 35.91 | 35.94 | 33.97 | 34.13 | 3,980,025 | -2.19(-6.02%) |