Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 36.77 | 36.98 | 36.61 | 36.75 | 4,692,693 | -0.08(-0.22%) |
Jan 30, 2013 | 37.31 | 37.36 | 36.75 | 36.84 | 3,641,259 | -0.47(-1.26%) |
Jan 29, 2013 | 37.24 | 37.46 | 37.14 | 37.31 | 3,321,202 | -0.08(-0.20%) |
Jan 28, 2013 | 37.45 | 37.86 | 37.06 | 37.38 | 4,679,803 | -0.14(-0.37%) |
Jan 25, 2013 | 37.24 | 37.69 | 37.14 | 37.52 | 3,150,922 | +0.51(+1.37%) |
Jan 24, 2013 | 37.03 | 37.36 | 36.90 | 37.01 | 2,505,822 | +0.03(+0.07%) |
Jan 23, 2013 | 37.07 | 37.11 | 36.78 | 36.99 | 3,073,708 | -0.21(-0.56%) |
Jan 22, 2013 | 36.63 | 37.20 | 36.44 | 37.20 | 3,749,471 | +0.55(+1.51%) |
Jan 18, 2013 | 36.78 | 36.92 | 36.49 | 36.65 | 3,505,943 | -0.02(-0.05%) |
Jan 17, 2013 | 36.33 | 36.84 | 36.13 | 36.66 | 3,992,360 | +0.59(+1.64%) |
Jan 16, 2013 | 35.98 | 36.14 | 35.58 | 36.07 | 5,450,845 | -0.21(-0.58%) |
Jan 15, 2013 | 36.02 | 36.40 | 35.92 | 36.28 | 3,516,515 | -0.04(-0.10%) |
Jan 14, 2013 | 36.49 | 36.52 | 36.02 | 36.32 | 1,966,160 | -0.25(-0.69%) |
Jan 11, 2013 | 36.82 | 36.83 | 36.24 | 36.58 | 3,260,919 | -0.19(-0.52%) |
Jan 10, 2013 | 36.11 | 36.85 | 33.91 | 36.77 | 6,125,330 | +1.01(+2.82%) |
Jan 09, 2013 | 35.47 | 35.79 | 35.34 | 35.76 | 3,274,404 | +0.41(+1.17%) |
Jan 08, 2013 | 35.22 | 35.73 | 35.18 | 35.34 | 3,809,931 | -0.08(-0.23%) |
Jan 07, 2013 | 35.65 | 35.76 | 35.23 | 35.43 | 3,061,839 | -0.46(-1.29%) |
Jan 04, 2013 | 35.34 | 35.91 | 35.34 | 35.89 | 6,089,441 | +0.55(+1.56%) |
Jan 03, 2013 | 35.37 | 35.57 | 35.10 | 35.34 | 4,769,472 | -0.23(-0.66%) |
Jan 02, 2013 | 35.01 | 35.58 | 33.86 | 35.57 | 5,243,212 | +1.71(+5.04%) |
Dec 31, 2012 | 33.17 | 33.89 | 33.09 | 33.86 | 4,752,678 | +0.55(+1.64%) |
Dec 28, 2012 | 33.30 | 33.65 | 33.26 | 33.32 | 2,671,092 | -0.37(-1.09%) |
Dec 27, 2012 | 33.78 | 33.95 | 33.07 | 33.69 | 4,694,291 | -0.02(-0.06%) |
Dec 26, 2012 | 33.83 | 34.04 | 33.61 | 33.71 | 1,813,913 | -0.09(-0.26%) |
Dec 24, 2012 | 33.74 | 33.94 | 33.67 | 33.79 | 1,076,480 | -0.13(-0.39%) |
Dec 21, 2012 | 34.24 | 34.40 | 33.68 | 33.93 | 10,258,236 | -0.67(-1.93%) |
Dec 20, 2012 | 33.88 | 34.61 | 33.82 | 34.59 | 5,165,269 | +0.78(+2.31%) |
Dec 19, 2012 | 33.87 | 34.28 | 33.76 | 33.81 | 4,187,522 | +0.08(+0.24%) |
Dec 18, 2012 | 33.02 | 33.78 | 32.89 | 33.73 | 13,331,573 | +0.71(+2.15%) |
Dec 17, 2012 | 32.52 | 33.08 | 32.50 | 33.02 | 6,601,913 | +0.69(+2.12%) |
Dec 14, 2012 | 32.83 | 32.94 | 32.31 | 32.33 | 6,641,634 | -0.53(-1.62%) |
Dec 13, 2012 | 33.50 | 33.97 | 32.82 | 32.87 | 6,292,186 | -0.58(-1.73%) |
Dec 12, 2012 | 33.51 | 34.07 | 33.42 | 33.44 | 5,433,306 | +0.16(+0.48%) |
Dec 11, 2012 | 33.59 | 33.62 | 33.19 | 33.29 | 3,700,123 | -0.05(-0.15%) |
Dec 10, 2012 | 33.14 | 33.42 | 32.87 | 33.34 | 2,910,537 | +0.02(+0.06%) |
Dec 07, 2012 | 33.30 | 33.50 | 33.02 | 33.32 | 3,243,241 | -0.10(-0.30%) |
Dec 06, 2012 | 33.41 | 33.48 | 33.10 | 33.42 | 3,679,584 | +0.01(+0.04%) |
Dec 05, 2012 | 33.17 | 33.54 | 32.95 | 33.41 | 5,113,170 | +0.35(+1.06%) |
Dec 04, 2012 | 32.83 | 33.19 | 32.71 | 33.06 | 4,366,749 | -0.04(-0.12%) |
Nov 30, 2012 | 32.89 | 33.26 | 32.80 | 33.10 | 5,073,774 | +0.18(+0.56%) |
Nov 29, 2012 | 33.00 | 33.16 | 32.79 | 32.91 | 4,668,166 | +0.15(+0.45%) |
Nov 28, 2012 | 31.99 | 32.80 | 31.94 | 32.77 | 4,367,706 | +0.49(+1.52%) |
Nov 27, 2012 | 32.73 | 32.94 | 32.26 | 32.28 | 5,712,068 | -0.60(-1.83%) |
Nov 26, 2012 | 32.72 | 32.91 | 32.59 | 32.88 | 3,349,043 | -0.15(-0.46%) |
Nov 23, 2012 | 32.71 | 33.03 | 32.55 | 33.03 | 1,698,171 | +0.57(+1.74%) |
Nov 21, 2012 | 32.37 | 32.55 | 32.16 | 32.47 | 5,216,435 | +0.22(+0.69%) |
Nov 20, 2012 | 31.48 | 32.26 | 31.36 | 32.24 | 9,205,330 | +0.62(+1.95%) |
Nov 19, 2012 | 31.44 | 31.82 | 31.33 | 31.63 | 6,523,900 | +0.68(+2.20%) |
Nov 16, 2012 | 31.11 | 31.13 | 30.59 | 30.95 | 9,211,764 | -0.05(-0.16%) |
Nov 15, 2012 | 30.91 | 31.23 | 30.57 | 31.00 | 9,128,759 | +0.29(+0.94%) |
Nov 14, 2012 | 31.38 | 31.63 | 30.59 | 30.71 | 10,123,986 | -0.60(-1.92%) |
Nov 13, 2012 | 31.82 | 32.22 | 31.30 | 31.31 | 8,307,278 | -0.77(-2.41%) |
Nov 12, 2012 | 32.57 | 32.57 | 32.07 | 32.09 | 8,863,986 | -0.32(-0.99%) |
Nov 09, 2012 | 32.21 | 33.01 | 32.11 | 32.41 | 20,912,822 | -0.03(-0.09%) |
Nov 08, 2012 | 33.42 | 34.43 | 32.35 | 32.44 | 21,805,832 | -1.62(-4.75%) |
Nov 07, 2012 | 35.02 | 35.05 | 34.04 | 34.06 | 10,333,735 | -1.62(-4.55%) |
Nov 06, 2012 | 35.20 | 35.81 | 34.96 | 35.68 | 4,990,338 | +0.64(+1.82%) |
Nov 05, 2012 | 35.05 | 35.15 | 34.82 | 35.04 | 4,170,107 | -0.15(-0.44%) |
Nov 02, 2012 | 35.70 | 35.81 | 35.12 | 35.19 | 10,184,316 | -0.28(-0.78%) |