Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 30.00 | 30.09 | 29.75 | 29.95 | 5,345,865 | -0.03(-0.09%) |
Jan 30, 2013 | 29.79 | 30.05 | 29.70 | 29.98 | 5,082,430 | +0.24(+0.82%) |
Jan 29, 2013 | 29.78 | 30.01 | 29.66 | 29.73 | 9,652,786 | -0.04(-0.12%) |
Jan 28, 2013 | 30.03 | 30.12 | 29.72 | 29.77 | 4,785,538 | -0.25(-0.84%) |
Jan 25, 2013 | 29.98 | 30.23 | 29.84 | 30.02 | 6,605,244 | +0.10(+0.32%) |
Jan 24, 2013 | 29.26 | 30.01 | 29.09 | 29.92 | 9,144,393 | +0.53(+1.79%) |
Jan 23, 2013 | 29.48 | 29.60 | 29.32 | 29.40 | 6,779,796 | -0.16(-0.54%) |
Jan 22, 2013 | 29.60 | 29.70 | 29.34 | 29.56 | 6,943,322 | -0.04(-0.15%) |
Jan 18, 2013 | 29.71 | 29.80 | 29.52 | 29.60 | 5,853,384 | -0.06(-0.21%) |
Jan 17, 2013 | 29.48 | 29.76 | 29.39 | 29.66 | 11,875,380 | +0.30(+1.01%) |
Jan 16, 2013 | 29.57 | 29.59 | 29.34 | 29.37 | 10,048,766 | -0.23(-0.78%) |
Jan 15, 2013 | 29.97 | 30.18 | 29.60 | 29.60 | 9,720,644 | -0.44(-1.46%) |
Jan 14, 2013 | 30.44 | 30.44 | 29.98 | 30.03 | 6,874,626 | -0.41(-1.33%) |
Jan 11, 2013 | 30.32 | 30.46 | 30.18 | 30.44 | 5,588,777 | +0.23(+0.76%) |
Jan 10, 2013 | 30.32 | 30.38 | 30.13 | 30.21 | 6,341,313 | +0.02(+0.06%) |
Jan 09, 2013 | 30.09 | 30.34 | 30.02 | 30.19 | 7,922,545 | -0.02(-0.06%) |
Jan 08, 2013 | 30.28 | 30.44 | 30.02 | 30.21 | 5,302,887 | -0.03(-0.10%) |
Jan 07, 2013 | 30.04 | 30.34 | 29.91 | 30.24 | 5,818,067 | +0.03(+0.10%) |
Jan 04, 2013 | 29.96 | 30.23 | 29.82 | 30.21 | 5,569,559 | +0.29(+0.96%) |
Jan 03, 2013 | 29.83 | 29.94 | 29.77 | 29.92 | 5,728,173 | +0.06(+0.19%) |
Jan 02, 2013 | 29.77 | 29.87 | 29.40 | 29.86 | 6,038,627 | +0.47(+1.59%) |
Dec 31, 2012 | 28.96 | 29.43 | 28.86 | 29.40 | 4,755,977 | +0.44(+1.52%) |
Dec 28, 2012 | 29.22 | 29.34 | 28.95 | 28.96 | 3,465,435 | -0.41(-1.41%) |
Dec 27, 2012 | 29.29 | 29.48 | 29.01 | 29.37 | 4,036,667 | +0.15(+0.51%) |
Dec 26, 2012 | 29.59 | 29.60 | 29.08 | 29.22 | 3,587,203 | -0.34(-1.16%) |
Dec 24, 2012 | 29.58 | 29.63 | 29.45 | 29.56 | 1,976,664 | -0.12(-0.42%) |
Dec 21, 2012 | 29.80 | 29.89 | 29.41 | 29.69 | 9,873,443 | -0.24(-0.81%) |
Dec 20, 2012 | 29.37 | 29.93 | 29.37 | 29.93 | 6,783,726 | +0.62(+2.11%) |
Dec 19, 2012 | 29.58 | 29.73 | 29.30 | 29.31 | 5,143,617 | -0.24(-0.82%) |
Dec 18, 2012 | 29.33 | 29.62 | 29.22 | 29.56 | 6,268,045 | +0.27(+0.93%) |
Dec 17, 2012 | 29.13 | 29.29 | 29.11 | 29.28 | 4,661,577 | +0.17(+0.58%) |
Dec 14, 2012 | 28.82 | 29.24 | 28.82 | 29.11 | 5,400,995 | +0.13(+0.44%) |
Dec 13, 2012 | 29.05 | 29.11 | 28.83 | 28.99 | 3,895,727 | -0.07(-0.24%) |
Dec 12, 2012 | 29.05 | 29.38 | 29.00 | 29.06 | 5,759,711 | +0.06(+0.21%) |
Dec 11, 2012 | 28.90 | 29.15 | 28.79 | 29.00 | 4,947,139 | +0.08(+0.29%) |
Dec 10, 2012 | 28.72 | 29.02 | 28.61 | 28.91 | 6,368,330 | +0.19(+0.65%) |
Dec 07, 2012 | 28.54 | 28.81 | 28.43 | 28.73 | 6,042,280 | +0.28(+0.99%) |
Dec 06, 2012 | 28.47 | 28.52 | 28.19 | 28.44 | 8,476,543 | -0.02(-0.06%) |
Dec 05, 2012 | 28.76 | 28.76 | 28.35 | 28.46 | 7,675,981 | -0.13(-0.46%) |
Dec 04, 2012 | 28.76 | 28.89 | 28.42 | 28.59 | 7,563,319 | -0.46(-1.58%) |
Nov 30, 2012 | 29.00 | 29.13 | 28.81 | 29.05 | 7,262,339 | +0.14(+0.47%) |
Nov 29, 2012 | 29.05 | 29.09 | 28.76 | 28.92 | 5,398,658 | -0.01(-0.05%) |
Nov 28, 2012 | 28.79 | 28.94 | 28.58 | 28.93 | 8,532,996 | +0.08(+0.27%) |
Nov 27, 2012 | 29.15 | 29.26 | 28.82 | 28.85 | 6,871,599 | -0.45(-1.54%) |
Nov 26, 2012 | 29.88 | 29.89 | 29.08 | 29.30 | 12,160,908 | -0.86(-2.86%) |
Nov 23, 2012 | 29.06 | 30.21 | 28.97 | 30.17 | 8,046,397 | +1.18(+4.07%) |
Nov 21, 2012 | 29.09 | 29.11 | 28.88 | 28.99 | 3,893,079 | -0.08(-0.27%) |
Nov 20, 2012 | 29.10 | 29.23 | 28.79 | 29.07 | 6,107,663 | -0.08(-0.29%) |
Nov 19, 2012 | 29.14 | 29.20 | 28.85 | 29.15 | 8,615,980 | +0.21(+0.71%) |
Nov 16, 2012 | 28.87 | 29.07 | 28.67 | 28.94 | 10,864,509 | +0.05(+0.18%) |
Nov 15, 2012 | 28.49 | 28.94 | 28.42 | 28.89 | 9,614,120 | +0.38(+1.32%) |
Nov 14, 2012 | 29.06 | 29.32 | 28.46 | 28.51 | 8,319,395 | -0.40(-1.38%) |
Nov 13, 2012 | 28.41 | 29.09 | 28.25 | 28.91 | 11,248,075 | +0.39(+1.37%) |
Nov 12, 2012 | 28.29 | 28.71 | 28.18 | 28.52 | 8,473,493 | +0.35(+1.23%) |
Nov 09, 2012 | 28.17 | 28.37 | 28.12 | 28.18 | 10,251,194 | -0.14(-0.50%) |
Nov 08, 2012 | 28.71 | 28.87 | 28.31 | 28.32 | 11,102,647 | -0.42(-1.45%) |
Nov 07, 2012 | 28.83 | 28.93 | 28.31 | 28.73 | 10,494,329 | -0.24(-0.82%) |
Nov 06, 2012 | 28.55 | 29.24 | 28.51 | 28.97 | 10,715,432 | +0.37(+1.29%) |
Nov 05, 2012 | 28.16 | 28.63 | 28.15 | 28.60 | 10,548,691 | +0.21(+0.76%) |
Nov 02, 2012 | 28.06 | 28.46 | 27.95 | 28.39 | 14,083,267 | +0.50(+1.79%) |