Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 34.51 | 34.98 | 34.36 | 34.72 | 1,187,513 | +0.07(+0.20%) |
Jan 30, 2013 | 34.76 | 34.81 | 34.30 | 34.65 | 2,042,665 | -0.12(-0.35%) |
Jan 29, 2013 | 35.69 | 35.69 | 33.75 | 34.77 | 2,273,397 | -0.56(-1.59%) |
Jan 28, 2013 | 35.86 | 36.02 | 35.20 | 35.33 | 1,302,934 | -0.61(-1.70%) |
Jan 25, 2013 | 35.35 | 36.13 | 35.10 | 35.94 | 2,816,416 | +0.93(+2.66%) |
Jan 24, 2013 | 34.90 | 35.86 | 34.75 | 35.01 | 5,085,979 | +0.18(+0.52%) |
Jan 23, 2013 | 33.75 | 35.00 | 33.47 | 34.83 | 4,324,967 | +1.12(+3.32%) |
Jan 22, 2013 | 32.50 | 33.73 | 32.34 | 33.71 | 3,016,920 | +1.27(+3.91%) |
Jan 18, 2013 | 31.42 | 32.48 | 31.35 | 32.44 | 3,350,500 | +0.98(+3.12%) |
Jan 17, 2013 | 31.75 | 31.88 | 31.07 | 31.46 | 2,234,099 | -0.18(-0.57%) |
Jan 16, 2013 | 32.39 | 32.50 | 31.32 | 31.64 | 1,870,473 | -0.89(-2.74%) |
Jan 15, 2013 | 31.84 | 32.72 | 31.66 | 32.53 | 2,346,909 | +0.33(+1.02%) |
Jan 14, 2013 | 31.42 | 32.39 | 31.32 | 32.20 | 2,065,334 | +0.60(+1.90%) |
Jan 11, 2013 | 31.08 | 31.63 | 30.96 | 31.60 | 1,279,655 | +0.51(+1.64%) |
Jan 10, 2013 | 30.99 | 31.28 | 30.50 | 31.09 | 2,453,999 | -0.33(-1.05%) |
Jan 09, 2013 | 31.18 | 31.84 | 30.95 | 31.42 | 1,773,951 | +0.47(+1.52%) |
Jan 08, 2013 | 31.41 | 31.61 | 30.62 | 30.95 | 1,572,320 | -0.55(-1.75%) |
Jan 07, 2013 | 30.82 | 32.07 | 30.75 | 31.50 | 2,519,574 | +0.67(+2.17%) |
Jan 04, 2013 | 30.41 | 30.84 | 30.31 | 30.83 | 2,941,592 | +0.52(+1.72%) |
Jan 03, 2013 | 29.81 | 31.05 | 29.75 | 30.31 | 4,136,368 | +0.56(+1.88%) |
Jan 02, 2013 | 30.15 | 30.21 | 29.51 | 29.75 | 2,849,295 | +0.07(+0.24%) |
Dec 31, 2012 | 29.04 | 29.86 | 28.91 | 29.68 | 2,117,373 | +0.98(+3.41%) |
Dec 28, 2012 | 28.28 | 28.97 | 28.28 | 28.70 | 1,341,078 | +0.25(+0.88%) |
Dec 27, 2012 | 28.54 | 28.76 | 28.08 | 28.45 | 1,412,446 | -0.10(-0.35%) |
Dec 26, 2012 | 28.68 | 28.88 | 28.50 | 28.55 | 1,158,110 | -0.17(-0.59%) |
Dec 24, 2012 | 28.63 | 28.90 | 28.30 | 28.72 | 648,983 | +0.27(+0.95%) |
Dec 21, 2012 | 28.98 | 28.98 | 28.30 | 28.45 | 4,137,243 | -0.97(-3.30%) |
Dec 20, 2012 | 29.40 | 29.71 | 29.12 | 29.42 | 2,369,452 | -0.04(-0.14%) |
Dec 19, 2012 | 29.18 | 29.73 | 29.00 | 29.46 | 3,512,516 | +0.43(+1.48%) |
Dec 18, 2012 | 28.82 | 29.19 | 28.33 | 29.03 | 4,435,427 | +0.21(+0.73%) |
Dec 17, 2012 | 29.56 | 29.74 | 28.63 | 28.82 | 4,165,357 | -0.78(-2.64%) |
Dec 14, 2012 | 31.46 | 31.47 | 29.04 | 29.60 | 9,465,907 | -3.63(-10.92%) |
Dec 13, 2012 | 33.46 | 33.77 | 32.80 | 33.23 | 3,413,332 | -0.16(-0.48%) |
Dec 12, 2012 | 33.37 | 33.88 | 33.25 | 33.39 | 2,381,300 | +0.25(+0.75%) |
Dec 11, 2012 | 32.81 | 33.43 | 32.69 | 33.14 | 2,781,700 | +0.14(+0.42%) |
Dec 10, 2012 | 32.55 | 33.29 | 32.46 | 33.00 | 2,947,600 | +0.44(+1.35%) |
Dec 07, 2012 | 33.64 | 33.93 | 32.45 | 32.56 | 3,323,703 | -0.85(-2.54%) |
Dec 06, 2012 | 32.50 | 33.66 | 32.28 | 33.41 | 2,458,383 | +0.87(+2.67%) |
Dec 05, 2012 | 31.26 | 33.00 | 31.25 | 32.54 | 4,284,318 | +2.29(+7.57%) |
Dec 04, 2012 | 29.92 | 30.30 | 29.55 | 30.25 | 1,246,839 | -0.14(-0.46%) |
Nov 30, 2012 | 30.38 | 30.40 | 29.84 | 30.39 | 1,549,688 | +0.00(+0.00%) |
Nov 29, 2012 | 30.58 | 30.95 | 29.94 | 30.39 | 1,327,033 | +0.17(+0.56%) |
Nov 28, 2012 | 30.79 | 30.79 | 29.87 | 30.22 | 1,784,522 | -0.75(-2.42%) |
Nov 27, 2012 | 30.51 | 31.50 | 30.51 | 30.97 | 1,756,523 | -0.19(-0.61%) |
Nov 26, 2012 | 30.77 | 31.22 | 30.46 | 31.16 | 1,416,341 | +0.35(+1.14%) |
Nov 23, 2012 | 30.87 | 31.39 | 30.67 | 30.81 | 815,674 | +0.07(+0.23%) |
Nov 21, 2012 | 30.52 | 31.14 | 30.44 | 30.74 | 878,265 | +0.20(+0.65%) |
Nov 20, 2012 | 30.10 | 30.54 | 29.90 | 30.54 | 1,159,215 | +0.44(+1.46%) |
Nov 19, 2012 | 29.56 | 30.39 | 29.40 | 30.10 | 2,268,510 | +1.20(+4.15%) |
Nov 16, 2012 | 29.54 | 29.89 | 28.60 | 28.90 | 2,924,207 | -0.55(-1.87%) |
Nov 15, 2012 | 29.55 | 29.68 | 28.95 | 29.45 | 1,731,491 | -0.12(-0.41%) |
Nov 14, 2012 | 30.03 | 30.32 | 29.37 | 29.57 | 1,454,880 | -0.45(-1.50%) |
Nov 13, 2012 | 30.78 | 31.20 | 29.90 | 30.02 | 1,843,256 | -0.93(-3.00%) |
Nov 12, 2012 | 31.38 | 31.41 | 30.60 | 30.95 | 934,983 | -0.29(-0.93%) |
Nov 09, 2012 | 30.61 | 31.67 | 30.26 | 31.24 | 1,464,230 | +0.50(+1.63%) |
Nov 08, 2012 | 31.38 | 31.69 | 30.73 | 30.74 | 1,116,415 | -0.79(-2.51%) |
Nov 07, 2012 | 32.21 | 32.21 | 30.73 | 31.53 | 1,616,011 | -0.78(-2.41%) |
Nov 06, 2012 | 31.72 | 32.77 | 31.51 | 32.31 | 2,159,908 | +0.80(+2.54%) |
Nov 05, 2012 | 31.28 | 31.76 | 31.05 | 31.51 | 1,175,355 | +0.11(+0.35%) |
Nov 02, 2012 | 31.63 | 31.85 | 31.36 | 31.40 | 2,116,386 | -0.10(-0.32%) |