Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 34.57 | 34.82 | 34.16 | 34.21 | 3,367,835 | -0.16(-0.47%) |
Jan 30, 2013 | 34.82 | 34.89 | 34.30 | 34.37 | 3,368,394 | -0.41(-1.16%) |
Jan 29, 2013 | 34.83 | 34.91 | 34.35 | 34.78 | 4,368,769 | -0.17(-0.50%) |
Jan 28, 2013 | 35.04 | 35.21 | 34.80 | 34.95 | 3,483,736 | -0.15(-0.43%) |
Jan 25, 2013 | 33.33 | 36.12 | 33.33 | 35.10 | 11,495,423 | +2.72(+8.41%) |
Jan 24, 2013 | 32.53 | 32.75 | 32.25 | 32.38 | 3,531,585 | -0.24(-0.73%) |
Jan 23, 2013 | 32.40 | 32.70 | 32.02 | 32.61 | 3,158,202 | +0.34(+1.06%) |
Jan 22, 2013 | 32.27 | 32.38 | 32.06 | 32.27 | 3,017,184 | -0.02(-0.08%) |
Jan 18, 2013 | 32.46 | 32.66 | 32.08 | 32.30 | 6,645,341 | -0.03(-0.10%) |
Jan 17, 2013 | 30.25 | 32.40 | 30.22 | 32.33 | 11,438,226 | +2.11(+6.99%) |
Jan 16, 2013 | 30.04 | 30.36 | 30.00 | 30.22 | 2,396,825 | +0.07(+0.23%) |
Jan 15, 2013 | 30.25 | 30.31 | 29.97 | 30.15 | 2,669,554 | -0.33(-1.08%) |
Jan 14, 2013 | 30.53 | 30.83 | 30.35 | 30.48 | 2,127,822 | -0.17(-0.55%) |
Jan 11, 2013 | 30.33 | 30.67 | 30.15 | 30.65 | 2,843,938 | +0.37(+1.23%) |
Jan 10, 2013 | 29.98 | 30.34 | 29.92 | 30.27 | 2,457,249 | +0.47(+1.57%) |
Jan 09, 2013 | 29.62 | 29.88 | 29.58 | 29.80 | 1,638,589 | +0.29(+0.99%) |
Jan 08, 2013 | 30.13 | 30.21 | 29.51 | 29.51 | 2,514,608 | -0.79(-2.59%) |
Jan 07, 2013 | 30.31 | 30.35 | 29.83 | 30.30 | 2,484,618 | -0.22(-0.71%) |
Jan 04, 2013 | 30.63 | 30.74 | 30.38 | 30.51 | 2,138,353 | -0.10(-0.33%) |
Jan 03, 2013 | 31.15 | 31.26 | 30.45 | 30.61 | 3,592,005 | -0.27(-0.87%) |
Jan 02, 2013 | 30.88 | 30.95 | 29.75 | 30.88 | 2,949,333 | +1.13(+3.79%) |
Dec 31, 2012 | 29.36 | 29.75 | 29.13 | 29.75 | 1,625,347 | +0.46(+1.57%) |
Dec 28, 2012 | 29.41 | 29.68 | 29.26 | 29.29 | 1,505,380 | -0.26(-0.86%) |
Dec 27, 2012 | 29.72 | 29.78 | 29.13 | 29.55 | 2,393,841 | -0.16(-0.52%) |
Dec 26, 2012 | 29.90 | 30.06 | 29.62 | 29.70 | 1,281,887 | -0.08(-0.27%) |
Dec 24, 2012 | 29.95 | 30.40 | 29.74 | 29.79 | 917,149 | -0.35(-1.16%) |
Dec 21, 2012 | 29.84 | 30.15 | 29.32 | 30.13 | 3,813,568 | -0.09(-0.29%) |
Dec 20, 2012 | 29.94 | 30.34 | 29.72 | 30.22 | 2,194,818 | +0.37(+1.23%) |
Dec 19, 2012 | 29.85 | 30.08 | 29.74 | 29.85 | 1,711,182 | +0.05(+0.17%) |
Dec 18, 2012 | 29.51 | 29.84 | 29.36 | 29.80 | 2,019,138 | +0.31(+1.03%) |
Dec 17, 2012 | 29.45 | 29.75 | 29.10 | 29.50 | 2,350,740 | +0.11(+0.36%) |
Dec 14, 2012 | 29.08 | 29.62 | 28.88 | 29.39 | 2,996,249 | +0.36(+1.23%) |
Dec 13, 2012 | 29.31 | 29.49 | 28.81 | 29.04 | 2,142,291 | -0.29(-1.00%) |
Dec 12, 2012 | 29.70 | 29.73 | 29.27 | 29.33 | 2,046,852 | -0.21(-0.72%) |
Dec 11, 2012 | 29.71 | 29.84 | 29.47 | 29.54 | 2,505,743 | +0.00(+0.00%) |
Dec 10, 2012 | 29.37 | 29.79 | 29.37 | 29.54 | 2,314,280 | +0.14(+0.49%) |
Dec 07, 2012 | 29.34 | 29.46 | 29.07 | 29.40 | 1,939,955 | +0.14(+0.49%) |
Dec 06, 2012 | 28.92 | 29.32 | 28.92 | 29.26 | 1,875,434 | +0.35(+1.21%) |
Dec 05, 2012 | 29.40 | 29.49 | 28.83 | 28.91 | 3,562,264 | -0.49(-1.67%) |
Dec 04, 2012 | 28.30 | 29.42 | 28.17 | 29.40 | 5,067,668 | +1.07(+3.78%) |
Nov 30, 2012 | 28.45 | 28.47 | 28.01 | 28.33 | 3,633,218 | -0.06(-0.22%) |
Nov 29, 2012 | 28.43 | 28.58 | 28.17 | 28.39 | 2,134,369 | +0.02(+0.09%) |
Nov 28, 2012 | 27.76 | 28.38 | 27.32 | 28.37 | 3,743,431 | +0.49(+1.77%) |
Nov 27, 2012 | 28.09 | 28.16 | 27.82 | 27.87 | 2,671,907 | -0.24(-0.84%) |
Nov 26, 2012 | 28.01 | 28.27 | 27.84 | 28.11 | 2,720,777 | -0.03(-0.11%) |
Nov 23, 2012 | 27.72 | 28.26 | 27.71 | 28.14 | 1,175,108 | +0.65(+2.36%) |
Nov 21, 2012 | 27.62 | 27.64 | 27.42 | 27.49 | 1,571,353 | -0.12(-0.44%) |
Nov 20, 2012 | 27.51 | 27.75 | 27.28 | 27.61 | 3,089,042 | +0.05(+0.17%) |
Nov 19, 2012 | 27.67 | 27.90 | 27.41 | 27.57 | 4,081,836 | -0.05(-0.18%) |
Nov 16, 2012 | 27.50 | 27.72 | 26.92 | 27.62 | 4,843,309 | +0.22(+0.82%) |
Nov 15, 2012 | 27.92 | 28.08 | 27.26 | 27.39 | 6,355,459 | -0.47(-1.70%) |
Nov 14, 2012 | 28.71 | 28.82 | 27.82 | 27.87 | 4,873,360 | -0.58(-2.04%) |
Nov 13, 2012 | 29.16 | 29.29 | 28.44 | 28.45 | 4,407,099 | -0.94(-3.21%) |
Nov 12, 2012 | 29.05 | 29.64 | 28.92 | 29.39 | 4,389,774 | +0.84(+2.94%) |
Nov 09, 2012 | 28.19 | 28.77 | 28.16 | 28.55 | 5,537,596 | +0.36(+1.27%) |
Nov 08, 2012 | 28.92 | 28.97 | 28.11 | 28.19 | 5,698,572 | -0.78(-2.69%) |
Nov 07, 2012 | 29.86 | 29.95 | 28.86 | 28.97 | 4,142,429 | -1.22(-4.05%) |
Nov 06, 2012 | 29.87 | 30.20 | 29.76 | 30.20 | 4,764,799 | +0.41(+1.38%) |
Nov 05, 2012 | 29.46 | 29.94 | 29.32 | 29.78 | 3,092,373 | +0.21(+0.70%) |
Nov 02, 2012 | 30.02 | 30.08 | 29.35 | 29.58 | 4,573,963 | -0.51(-1.68%) |