Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 32.48 | 32.52 | 32.24 | 32.40 | 3,575,186 | -0.18(-0.55%) |
Jan 30, 2013 | 32.68 | 32.74 | 32.56 | 32.58 | 5,120,994 | +0.24(+0.74%) |
Jan 29, 2013 | 32.34 | 32.38 | 32.28 | 32.34 | 4,243,587 | +0.16(+0.50%) |
Jan 28, 2013 | 32.19 | 32.29 | 32.14 | 32.18 | 3,936,878 | -0.10(-0.31%) |
Jan 25, 2013 | 32.26 | 32.36 | 32.20 | 32.28 | 3,290,354 | -0.16(-0.49%) |
Jan 24, 2013 | 32.56 | 32.60 | 32.38 | 32.44 | 2,948,354 | -0.34(-1.04%) |
Jan 23, 2013 | 32.94 | 32.94 | 32.74 | 32.78 | 2,882,447 | -0.12(-0.36%) |
Jan 22, 2013 | 32.86 | 33.00 | 32.82 | 32.90 | 2,067,127 | +0.12(+0.37%) |
Jan 18, 2013 | 32.96 | 32.96 | 32.74 | 32.78 | 2,016,134 | -0.04(-0.12%) |
Jan 17, 2013 | 32.54 | 33.02 | 32.50 | 32.82 | 3,559,978 | +0.14(+0.43%) |
Jan 16, 2013 | 32.64 | 32.76 | 32.56 | 32.68 | 3,092,373 | +0.04(+0.12%) |
Jan 15, 2013 | 32.70 | 32.78 | 32.60 | 32.64 | 3,459,602 | +0.20(+0.62%) |
Jan 14, 2013 | 32.52 | 32.54 | 32.36 | 32.44 | 2,078,456 | +0.10(+0.31%) |
Jan 11, 2013 | 32.50 | 32.54 | 32.16 | 32.34 | 2,628,743 | -0.20(-0.61%) |
Jan 10, 2013 | 32.46 | 32.66 | 32.46 | 32.54 | 2,518,126 | +0.28(+0.87%) |
Jan 09, 2013 | 32.30 | 32.32 | 32.12 | 32.26 | 2,504,378 | +0.02(+0.06%) |
Jan 08, 2013 | 32.22 | 32.34 | 32.14 | 32.24 | 3,446,273 | +0.20(+0.62%) |
Jan 07, 2013 | 32.02 | 32.14 | 31.96 | 32.04 | 2,389,826 | -0.18(-0.57%) |
Jan 04, 2013 | 32.06 | 32.28 | 31.92 | 32.22 | 6,117,771 | -0.16(-0.48%) |
Jan 03, 2013 | 32.66 | 32.74 | 32.30 | 32.38 | 3,025,739 | -0.41(-1.25%) |
Jan 02, 2013 | 32.92 | 32.96 | 32.76 | 32.79 | 2,505,252 | +0.23(+0.71%) |
Dec 31, 2012 | 32.32 | 32.70 | 32.30 | 32.56 | 3,006,123 | +0.30(+0.92%) |
Dec 28, 2012 | 32.32 | 32.34 | 32.18 | 32.26 | 2,509,943 | -0.14(-0.43%) |
Dec 27, 2012 | 32.18 | 32.40 | 32.16 | 32.40 | 3,189,393 | +0.10(+0.31%) |
Dec 26, 2012 | 32.42 | 32.44 | 32.26 | 32.30 | 1,640,250 | +0.04(+0.12%) |
Dec 24, 2012 | 32.32 | 32.34 | 32.24 | 32.26 | 1,315,279 | +0.08(+0.25%) |
Dec 21, 2012 | 32.12 | 32.30 | 32.08 | 32.18 | 2,564,108 | +0.08(+0.25%) |
Dec 20, 2012 | 32.12 | 32.16 | 31.82 | 32.10 | 6,394,498 | -0.36(-1.11%) |
Dec 19, 2012 | 32.38 | 32.58 | 32.36 | 32.46 | 4,239,778 | -0.10(-0.31%) |
Dec 18, 2012 | 33.02 | 33.03 | 32.30 | 32.56 | 4,396,335 | -0.48(-1.45%) |
Dec 17, 2012 | 32.96 | 33.06 | 32.96 | 33.04 | 2,387,729 | +0.08(+0.23%) |
Dec 14, 2012 | 32.98 | 33.04 | 32.95 | 32.96 | 1,683,000 | -0.04(-0.11%) |
Dec 13, 2012 | 32.92 | 33.12 | 32.90 | 33.00 | 3,092,693 | -0.30(-0.90%) |
Dec 12, 2012 | 33.40 | 33.54 | 33.20 | 33.30 | 3,323,647 | +0.02(+0.06%) |
Dec 11, 2012 | 33.24 | 33.28 | 33.16 | 33.28 | 1,893,815 | -0.02(-0.06%) |
Dec 10, 2012 | 33.38 | 33.39 | 33.28 | 33.30 | 2,313,339 | +0.12(+0.36%) |
Dec 07, 2012 | 33.13 | 33.19 | 33.06 | 33.18 | 3,232,302 | +0.14(+0.42%) |
Dec 06, 2012 | 32.88 | 33.14 | 32.84 | 33.04 | 1,848,062 | +0.06(+0.18%) |
Dec 05, 2012 | 33.00 | 33.04 | 32.78 | 32.98 | 2,340,432 | -0.06(-0.18%) |
Dec 04, 2012 | 32.96 | 33.12 | 32.90 | 33.04 | 3,825,913 | -0.32(-0.96%) |
Nov 30, 2012 | 33.54 | 33.60 | 33.26 | 33.36 | 2,950,431 | -0.22(-0.66%) |
Nov 29, 2012 | 33.58 | 33.65 | 33.50 | 33.58 | 1,788,661 | +0.12(+0.36%) |
Nov 28, 2012 | 33.24 | 33.52 | 33.22 | 33.46 | 3,303,598 | -0.44(-1.30%) |
Nov 27, 2012 | 33.98 | 34.02 | 33.86 | 33.90 | 1,732,530 | -0.12(-0.35%) |
Nov 26, 2012 | 34.06 | 34.08 | 33.98 | 34.02 | 2,185,840 | -0.04(-0.12%) |
Nov 23, 2012 | 33.74 | 34.15 | 33.70 | 34.06 | 1,367,188 | +0.40(+1.19%) |
Nov 21, 2012 | 33.58 | 33.70 | 33.52 | 33.66 | 1,366,063 | +0.02(+0.06%) |
Nov 20, 2012 | 33.68 | 33.76 | 33.50 | 33.64 | 1,852,949 | -0.06(-0.18%) |
Nov 19, 2012 | 33.68 | 33.77 | 33.62 | 33.70 | 1,950,785 | +0.40(+1.20%) |
Nov 16, 2012 | 33.28 | 33.42 | 33.22 | 33.30 | 1,980,475 | -0.04(-0.12%) |
Nov 15, 2012 | 33.54 | 33.56 | 33.18 | 33.34 | 3,209,284 | -0.24(-0.71%) |
Nov 14, 2012 | 33.64 | 33.74 | 33.50 | 33.58 | 3,053,331 | +0.00(+0.00%) |
Nov 13, 2012 | 33.50 | 33.72 | 33.46 | 33.58 | 2,706,360 | -0.06(-0.18%) |
Nov 12, 2012 | 33.78 | 33.80 | 33.58 | 33.64 | 2,380,222 | -0.04(-0.12%) |
Nov 09, 2012 | 33.80 | 33.86 | 33.66 | 33.68 | 4,401,576 | -0.06(-0.17%) |
Nov 08, 2012 | 33.38 | 33.78 | 33.36 | 33.74 | 7,274,591 | +0.32(+0.95%) |
Nov 07, 2012 | 33.52 | 33.58 | 33.14 | 33.42 | 4,978,543 | +0.02(+0.06%) |
Nov 06, 2012 | 32.90 | 33.50 | 32.86 | 33.40 | 4,315,924 | +0.62(+1.89%) |
Nov 05, 2012 | 32.74 | 32.82 | 32.70 | 32.78 | 1,989,801 | +0.12(+0.37%) |
Nov 02, 2012 | 33.04 | 33.04 | 32.58 | 32.66 | 4,761,072 | -0.70(-2.10%) |