Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 33.88 | 34.24 | 33.66 | 33.92 | 5,114,156 | -0.20(-0.57%) |
Jan 30, 2013 | 33.87 | 34.55 | 33.83 | 34.11 | 5,195,517 | +0.21(+0.62%) |
Jan 29, 2013 | 33.78 | 34.01 | 33.76 | 33.91 | 3,224,453 | +0.13(+0.39%) |
Jan 28, 2013 | 34.14 | 34.14 | 33.57 | 33.77 | 5,217,103 | -0.31(-0.91%) |
Jan 25, 2013 | 34.04 | 34.26 | 33.56 | 34.08 | 7,175,174 | +0.56(+1.68%) |
Jan 24, 2013 | 33.19 | 33.76 | 33.13 | 33.52 | 7,923,117 | +0.40(+1.20%) |
Jan 23, 2013 | 33.11 | 33.34 | 32.99 | 33.12 | 5,282,438 | +0.01(+0.04%) |
Jan 22, 2013 | 32.58 | 33.21 | 32.50 | 33.11 | 7,227,260 | +0.68(+2.11%) |
Jan 18, 2013 | 32.34 | 32.65 | 32.02 | 32.42 | 6,236,465 | +0.25(+0.76%) |
Jan 17, 2013 | 32.40 | 32.40 | 32.09 | 32.18 | 4,533,273 | -0.07(-0.21%) |
Jan 16, 2013 | 32.02 | 32.45 | 31.87 | 32.24 | 4,344,458 | +0.12(+0.39%) |
Jan 15, 2013 | 32.35 | 32.39 | 31.97 | 32.12 | 5,108,055 | -0.25(-0.77%) |
Jan 14, 2013 | 32.30 | 32.49 | 32.12 | 32.37 | 4,862,344 | +0.08(+0.24%) |
Jan 11, 2013 | 32.21 | 32.53 | 31.94 | 32.29 | 13,356,656 | +0.10(+0.32%) |
Jan 10, 2013 | 31.97 | 32.30 | 31.56 | 32.19 | 13,468,873 | +0.48(+1.50%) |
Jan 09, 2013 | 30.64 | 31.95 | 30.64 | 31.71 | 11,115,856 | +1.07(+3.50%) |
Jan 08, 2013 | 31.00 | 31.00 | 30.52 | 30.64 | 6,841,002 | -0.46(-1.47%) |
Jan 07, 2013 | 31.09 | 31.19 | 30.62 | 31.09 | 4,869,648 | -0.12(-0.37%) |
Jan 04, 2013 | 30.70 | 31.35 | 30.70 | 31.21 | 6,126,531 | +0.68(+2.24%) |
Jan 03, 2013 | 30.65 | 30.98 | 30.41 | 30.53 | 5,439,200 | -0.15(-0.47%) |
Jan 02, 2013 | 30.65 | 30.68 | 30.34 | 30.67 | 6,821,895 | +0.60(+2.01%) |
Dec 31, 2012 | 29.43 | 30.19 | 29.38 | 30.07 | 5,579,964 | +0.52(+1.76%) |
Dec 28, 2012 | 29.59 | 29.82 | 29.49 | 29.55 | 3,103,790 | -0.26(-0.88%) |
Dec 27, 2012 | 29.98 | 30.14 | 29.45 | 29.81 | 4,355,066 | -0.11(-0.38%) |
Dec 26, 2012 | 29.88 | 30.18 | 29.71 | 29.92 | 2,414,237 | +0.14(+0.48%) |
Dec 24, 2012 | 29.54 | 29.88 | 29.36 | 29.78 | 2,315,276 | +0.21(+0.71%) |
Dec 21, 2012 | 29.68 | 30.04 | 29.54 | 29.57 | 7,487,091 | -0.66(-2.19%) |
Dec 20, 2012 | 30.34 | 30.38 | 29.70 | 30.23 | 7,054,045 | -0.20(-0.67%) |
Dec 19, 2012 | 30.46 | 30.84 | 30.42 | 30.44 | 4,894,262 | +0.03(+0.09%) |
Dec 18, 2012 | 30.47 | 30.69 | 30.06 | 30.41 | 7,142,676 | +0.03(+0.11%) |
Dec 17, 2012 | 30.60 | 30.60 | 29.88 | 30.38 | 7,342,058 | -0.11(-0.35%) |
Dec 14, 2012 | 29.76 | 30.63 | 29.76 | 30.49 | 5,833,802 | +0.52(+1.72%) |
Dec 13, 2012 | 30.98 | 31.07 | 29.78 | 29.97 | 11,727,210 | -1.06(-3.42%) |
Dec 12, 2012 | 31.96 | 32.10 | 30.90 | 31.04 | 48,700,264 | -1.11(-3.47%) |
Dec 11, 2012 | 31.74 | 32.34 | 31.65 | 32.15 | 26,373,680 | +0.52(+1.65%) |
Dec 10, 2012 | 31.40 | 31.73 | 31.35 | 31.63 | 16,587,008 | +0.17(+0.55%) |
Dec 04, 2012 | 30.92 | 31.56 | 30.87 | 31.45 | 6,834,604 | -0.22(-0.71%) |
Nov 30, 2012 | 31.58 | 31.76 | 31.39 | 31.68 | 6,255,552 | +0.11(+0.34%) |
Nov 29, 2012 | 31.10 | 31.78 | 31.08 | 31.57 | 8,190,103 | +0.70(+2.28%) |
Nov 28, 2012 | 30.49 | 30.92 | 30.23 | 30.87 | 4,682,306 | +0.04(+0.12%) |
Nov 27, 2012 | 30.88 | 31.14 | 30.75 | 30.83 | 4,527,219 | -0.01(-0.04%) |
Nov 26, 2012 | 31.04 | 31.05 | 30.35 | 30.84 | 3,979,152 | -0.26(-0.83%) |
Nov 23, 2012 | 30.91 | 31.11 | 30.82 | 31.10 | 2,669,961 | +0.42(+1.38%) |
Nov 21, 2012 | 30.30 | 30.73 | 30.22 | 30.67 | 4,178,081 | +0.21(+0.69%) |
Nov 20, 2012 | 30.02 | 30.67 | 29.87 | 30.46 | 5,779,819 | +0.32(+1.07%) |
Nov 19, 2012 | 29.45 | 30.18 | 29.26 | 30.14 | 7,485,436 | +1.19(+4.13%) |
Nov 16, 2012 | 29.00 | 29.23 | 28.77 | 28.95 | 6,807,679 | +0.12(+0.40%) |
Nov 15, 2012 | 28.99 | 29.36 | 28.58 | 28.83 | 6,954,104 | -0.07(-0.23%) |
Nov 14, 2012 | 28.86 | 29.55 | 28.81 | 28.90 | 5,750,915 | -0.24(-0.83%) |
Nov 13, 2012 | 28.98 | 29.53 | 28.89 | 29.14 | 6,659,340 | +0.01(+0.04%) |
Nov 12, 2012 | 29.08 | 29.35 | 28.88 | 29.13 | 4,821,570 | +0.17(+0.59%) |
Nov 09, 2012 | 28.64 | 29.49 | 28.48 | 28.96 | 5,939,518 | +0.04(+0.15%) |
Nov 08, 2012 | 29.92 | 29.94 | 28.35 | 28.91 | 11,023,791 | -0.92(-3.09%) |
Nov 07, 2012 | 29.97 | 30.13 | 29.56 | 29.84 | 6,532,684 | -0.64(-2.10%) |
Nov 06, 2012 | 30.42 | 30.84 | 30.28 | 30.48 | 9,186,447 | +0.13(+0.41%) |
Nov 05, 2012 | 29.26 | 30.50 | 29.26 | 30.35 | 8,448,190 | +0.95(+3.24%) |
Nov 02, 2012 | 30.43 | 31.06 | 29.33 | 29.40 | 15,497,890 | -1.75(-5.62%) |