Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 36.43 | 36.55 | 36.15 | 36.29 | 3,439,056 | -0.18(-0.48%) |
Jan 30, 2013 | 36.43 | 36.60 | 36.34 | 36.47 | 3,587,106 | +0.13(+0.35%) |
Jan 29, 2013 | 36.20 | 36.45 | 36.00 | 36.34 | 3,037,727 | +0.16(+0.45%) |
Jan 28, 2013 | 36.23 | 36.44 | 35.96 | 36.18 | 2,625,691 | -0.03(-0.07%) |
Jan 25, 2013 | 35.98 | 36.21 | 35.78 | 36.20 | 2,717,637 | +0.26(+0.73%) |
Jan 24, 2013 | 35.75 | 36.08 | 35.59 | 35.94 | 3,953,267 | +0.27(+0.76%) |
Jan 23, 2013 | 35.42 | 35.79 | 35.37 | 35.67 | 4,064,314 | +0.15(+0.42%) |
Jan 22, 2013 | 34.88 | 35.52 | 34.74 | 35.52 | 3,682,105 | +0.70(+2.00%) |
Jan 18, 2013 | 34.82 | 34.99 | 34.65 | 34.82 | 2,685,132 | +0.01(+0.04%) |
Jan 17, 2013 | 34.40 | 34.90 | 34.36 | 34.81 | 2,076,105 | +0.43(+1.26%) |
Jan 16, 2013 | 34.26 | 34.48 | 34.04 | 34.38 | 2,363,017 | +0.03(+0.09%) |
Jan 15, 2013 | 33.98 | 34.40 | 33.98 | 34.35 | 2,619,736 | +0.26(+0.75%) |
Jan 14, 2013 | 33.93 | 34.35 | 33.91 | 34.09 | 2,819,369 | +0.19(+0.57%) |
Jan 11, 2013 | 33.47 | 33.97 | 33.47 | 33.89 | 2,548,094 | +0.44(+1.31%) |
Jan 10, 2013 | 33.20 | 33.57 | 33.06 | 33.46 | 1,625,228 | +0.29(+0.87%) |
Jan 09, 2013 | 33.31 | 33.51 | 33.05 | 33.17 | 1,864,375 | -0.03(-0.08%) |
Jan 08, 2013 | 33.57 | 33.57 | 32.94 | 33.19 | 2,749,911 | -0.37(-1.10%) |
Jan 07, 2013 | 33.62 | 33.86 | 33.32 | 33.56 | 4,231,501 | -0.18(-0.52%) |
Jan 04, 2013 | 32.43 | 33.99 | 32.23 | 33.74 | 6,008,744 | +1.39(+4.29%) |
Jan 03, 2013 | 32.24 | 32.42 | 32.02 | 32.35 | 3,395,800 | +0.14(+0.43%) |
Jan 02, 2013 | 32.20 | 32.38 | 32.00 | 32.21 | 3,066,249 | +0.42(+1.32%) |
Dec 31, 2012 | 31.55 | 31.83 | 31.40 | 31.79 | 3,157,523 | +0.35(+1.10%) |
Dec 28, 2012 | 31.38 | 31.79 | 31.38 | 31.45 | 2,711,671 | -0.15(-0.46%) |
Dec 27, 2012 | 31.68 | 31.82 | 31.24 | 31.59 | 2,674,067 | -0.25(-0.79%) |
Dec 26, 2012 | 31.97 | 32.25 | 31.76 | 31.84 | 2,275,116 | -0.05(-0.16%) |
Dec 24, 2012 | 31.75 | 31.94 | 31.67 | 31.89 | 1,102,011 | +0.06(+0.18%) |
Dec 21, 2012 | 32.15 | 32.15 | 31.57 | 31.84 | 5,687,236 | -0.41(-1.28%) |
Dec 20, 2012 | 33.46 | 33.54 | 31.92 | 32.25 | 7,480,442 | -0.77(-2.34%) |
Dec 19, 2012 | 33.06 | 33.21 | 32.85 | 33.02 | 4,009,481 | +0.14(+0.42%) |
Dec 18, 2012 | 32.36 | 33.04 | 32.31 | 32.88 | 6,440,998 | +0.50(+1.55%) |
Dec 17, 2012 | 32.28 | 32.44 | 32.03 | 32.38 | 3,824,863 | +0.24(+0.74%) |
Dec 14, 2012 | 31.88 | 32.24 | 31.66 | 32.14 | 4,533,500 | +0.01(+0.04%) |
Dec 13, 2012 | 32.44 | 32.69 | 31.88 | 32.13 | 5,936,293 | -0.18(-0.56%) |
Dec 12, 2012 | 32.55 | 32.79 | 32.28 | 32.31 | 4,656,823 | -0.08(-0.25%) |
Dec 11, 2012 | 33.20 | 33.27 | 32.12 | 32.39 | 10,691,949 | -0.69(-2.09%) |
Dec 10, 2012 | 32.94 | 33.39 | 32.83 | 33.08 | 4,262,381 | -0.55(-1.64%) |
Dec 07, 2012 | 33.70 | 33.80 | 33.38 | 33.63 | 2,680,702 | -0.04(-0.13%) |
Dec 06, 2012 | 33.06 | 33.84 | 33.04 | 33.68 | 3,475,193 | +0.47(+1.40%) |
Dec 05, 2012 | 33.16 | 33.45 | 32.78 | 33.21 | 2,532,451 | +0.04(+0.13%) |
Dec 04, 2012 | 33.66 | 33.79 | 32.84 | 33.17 | 3,402,226 | -0.38(-1.12%) |
Nov 30, 2012 | 33.47 | 33.80 | 33.31 | 33.55 | 2,518,081 | +0.07(+0.22%) |
Nov 29, 2012 | 33.56 | 33.62 | 33.24 | 33.47 | 1,866,629 | +0.15(+0.46%) |
Nov 28, 2012 | 32.79 | 33.43 | 32.63 | 33.32 | 3,480,448 | +0.37(+1.12%) |
Nov 27, 2012 | 33.50 | 33.60 | 32.90 | 32.95 | 2,453,606 | -0.59(-1.77%) |
Nov 26, 2012 | 33.10 | 33.58 | 33.10 | 33.55 | 1,746,038 | +0.38(+1.15%) |
Nov 23, 2012 | 33.08 | 33.35 | 32.89 | 33.16 | 1,228,480 | +0.13(+0.39%) |
Nov 21, 2012 | 33.21 | 33.23 | 32.82 | 33.04 | 1,296,104 | -0.10(-0.31%) |
Nov 20, 2012 | 33.03 | 33.31 | 32.94 | 33.14 | 1,880,325 | +0.09(+0.28%) |
Nov 19, 2012 | 33.08 | 33.35 | 32.90 | 33.05 | 1,874,132 | +0.13(+0.39%) |
Nov 16, 2012 | 32.79 | 33.04 | 32.61 | 32.92 | 2,181,335 | +0.10(+0.30%) |
Nov 15, 2012 | 32.64 | 33.11 | 32.61 | 32.82 | 2,077,828 | +0.32(+0.97%) |
Nov 14, 2012 | 32.75 | 32.85 | 32.43 | 32.51 | 2,459,191 | -0.24(-0.74%) |
Nov 13, 2012 | 32.79 | 33.32 | 32.74 | 32.75 | 2,139,419 | -0.23(-0.70%) |
Nov 12, 2012 | 32.98 | 33.12 | 32.70 | 32.98 | 1,551,581 | +0.02(+0.06%) |
Nov 09, 2012 | 33.33 | 33.50 | 32.93 | 32.96 | 1,964,835 | -0.25(-0.77%) |
Nov 08, 2012 | 33.80 | 34.09 | 33.21 | 33.22 | 2,019,879 | -0.51(-1.51%) |
Nov 07, 2012 | 33.95 | 34.06 | 33.52 | 33.73 | 4,722,988 | -0.48(-1.42%) |
Nov 06, 2012 | 34.27 | 34.49 | 34.03 | 34.21 | 2,251,643 | +0.14(+0.41%) |
Nov 05, 2012 | 33.58 | 34.21 | 33.53 | 34.07 | 1,723,758 | +0.26(+0.77%) |
Nov 02, 2012 | 34.89 | 34.89 | 33.75 | 33.81 | 2,328,231 | -0.46(-1.35%) |