Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 32.26 | 32.28 | 31.76 | 31.76 | 3,501,035 | -0.71(-2.19%) |
Jan 30, 2013 | 33.30 | 33.49 | 32.36 | 32.47 | 3,265,924 | -0.41(-1.25%) |
Jan 29, 2013 | 33.05 | 33.19 | 32.62 | 32.88 | 2,241,357 | +0.12(+0.37%) |
Jan 28, 2013 | 33.21 | 33.21 | 32.73 | 32.76 | 2,223,639 | -0.26(-0.79%) |
Jan 25, 2013 | 33.42 | 33.44 | 32.99 | 33.02 | 2,590,894 | -0.44(-1.32%) |
Jan 24, 2013 | 33.94 | 34.00 | 33.39 | 33.46 | 2,849,573 | -0.63(-1.85%) |
Jan 23, 2013 | 34.52 | 34.71 | 34.05 | 34.09 | 2,118,521 | -0.46(-1.33%) |
Jan 22, 2013 | 34.00 | 34.69 | 33.81 | 34.55 | 2,598,058 | +0.41(+1.20%) |
Jan 21, 2013 | 33.68 | 34.15 | 33.66 | 34.14 | 2,645,055 | +0.39(+1.16%) |
Jan 18, 2013 | 33.84 | 33.99 | 33.68 | 33.75 | 2,699,445 | +0.17(+0.51%) |
Jan 17, 2013 | 33.50 | 33.85 | 33.02 | 33.58 | 2,661,013 | -0.11(-0.33%) |
Jan 16, 2013 | 34.00 | 34.00 | 33.56 | 33.69 | 2,138,624 | -0.34(-1.00%) |
Jan 15, 2013 | 33.92 | 34.50 | 33.80 | 34.03 | 3,449,441 | +0.36(+1.07%) |
Jan 14, 2013 | 33.86 | 34.12 | 33.59 | 33.67 | 1,786,735 | -0.05(-0.15%) |
Jan 11, 2013 | 33.91 | 33.95 | 33.43 | 33.72 | 1,873,639 | -0.23(-0.68%) |
Jan 10, 2013 | 33.58 | 34.10 | 33.46 | 33.95 | 2,837,903 | +0.75(+2.26%) |
Jan 09, 2013 | 33.10 | 33.25 | 32.86 | 33.20 | 3,110,866 | +0.06(+0.18%) |
Jan 08, 2013 | 33.55 | 33.60 | 32.88 | 33.14 | 3,659,399 | -0.43(-1.28%) |
Jan 07, 2013 | 33.87 | 33.97 | 33.53 | 33.57 | 1,603,987 | -0.57(-1.67%) |
Jan 04, 2013 | 33.57 | 34.23 | 33.46 | 34.14 | 1,862,526 | +0.06(+0.18%) |
Jan 03, 2013 | 34.94 | 35.05 | 33.92 | 34.08 | 2,545,400 | -1.00(-2.85%) |
Jan 02, 2013 | 35.45 | 35.23 | 34.84 | 35.08 | 2,113,720 | +0.33(+0.95%) |
Dec 31, 2012 | 34.75 | 34.75 | 34.75 | 0 | +0.87(+2.57%) | |
Dec 28, 2012 | 34.07 | 34.26 | 33.88 | 33.88 | 2,091,761 | -0.36(-1.05%) |
Dec 27, 2012 | 33.43 | 34.50 | 33.43 | 34.24 | 2,505,930 | +0.73(+2.18%) |
Dec 24, 2012 | 33.51 | 33.51 | 33.51 | 0 | +0.22(+0.66%) | |
Dec 21, 2012 | 33.50 | 33.71 | 33.07 | 33.29 | 5,346,109 | +0.07(+0.21%) |
Dec 20, 2012 | 33.13 | 33.25 | 32.43 | 33.22 | 3,126,048 | -0.23(-0.69%) |
Dec 19, 2012 | 33.44 | 33.62 | 33.12 | 33.45 | 2,590,450 | +0.05(+0.15%) |
Dec 18, 2012 | 33.93 | 33.97 | 33.18 | 33.40 | 3,445,624 | -0.52(-1.53%) |
Dec 17, 2012 | 33.76 | 34.01 | 33.48 | 33.92 | 3,118,552 | +0.00(+0.00%) |
Dec 14, 2012 | 33.80 | 33.95 | 33.49 | 33.92 | 2,769,432 | +0.06(+0.18%) |
Dec 13, 2012 | 34.04 | 34.18 | 33.55 | 33.86 | 1,893,358 | -0.70(-2.03%) |
Dec 12, 2012 | 33.96 | 34.95 | 33.85 | 34.56 | 2,950,770 | +1.02(+3.04%) |
Dec 11, 2012 | 33.75 | 33.97 | 33.54 | 33.54 | 2,002,860 | -0.23(-0.68%) |
Dec 10, 2012 | 33.40 | 33.87 | 33.37 | 33.77 | 2,120,614 | +0.50(+1.50%) |
Dec 07, 2012 | 33.31 | 33.47 | 33.11 | 33.27 | 1,733,789 | +0.15(+0.45%) |
Dec 06, 2012 | 33.12 | 33.59 | 32.93 | 33.12 | 3,737,556 | +0.00(+0.00%) |
Dec 05, 2012 | 33.95 | 33.97 | 33.06 | 33.12 | 2,163,186 | -0.82(-2.42%) |
Dec 04, 2012 | 33.06 | 34.21 | 33.01 | 33.94 | 3,085,793 | -0.55(-1.59%) |
Nov 30, 2012 | 34.55 | 34.86 | 33.90 | 34.49 | 2,701,301 | -0.15(-0.43%) |
Nov 29, 2012 | 34.87 | 34.99 | 34.39 | 34.64 | 1,475,646 | +0.07(+0.20%) |
Nov 28, 2012 | 33.60 | 34.57 | 33.42 | 34.57 | 1,966,321 | +0.17(+0.49%) |
Nov 27, 2012 | 34.94 | 35.00 | 34.33 | 34.40 | 1,805,980 | -0.57(-1.63%) |
Nov 26, 2012 | 35.33 | 35.33 | 34.53 | 34.97 | 1,864,573 | -0.22(-0.63%) |
Nov 24, 2012 | 35.01 | 35.36 | 34.53 | 35.19 | 1,460,165 | +0.00(+0.00%) |
Nov 23, 2012 | 35.01 | 35.36 | 34.53 | 35.19 | 1,460,165 | +0.44(+1.27%) |
Nov 22, 2012 | 34.91 | 35.10 | 34.75 | 34.75 | 381,539 | +0.12(+0.35%) |
Nov 21, 2012 | 34.10 | 34.77 | 33.99 | 34.63 | 1,381,369 | +0.38(+1.11%) |
Nov 20, 2012 | 34.22 | 34.50 | 33.89 | 34.25 | 2,134,157 | +0.06(+0.18%) |
Nov 19, 2012 | 34.22 | 34.41 | 34.03 | 34.19 | 1,825,013 | +0.42(+1.24%) |
Nov 16, 2012 | 33.26 | 34.09 | 32.91 | 33.77 | 2,625,857 | +0.49(+1.47%) |
Nov 15, 2012 | 34.06 | 34.09 | 33.13 | 33.28 | 2,734,419 | -0.71(-2.09%) |
Nov 14, 2012 | 35.35 | 35.38 | 33.92 | 33.99 | 3,158,968 | -1.35(-3.82%) |
Nov 13, 2012 | 35.44 | 35.72 | 35.33 | 35.34 | 1,642,327 | -0.46(-1.28%) |
Nov 12, 2012 | 36.08 | 36.32 | 35.58 | 35.80 | 917,916 | -0.29(-0.80%) |
Nov 09, 2012 | 36.97 | 36.97 | 36.04 | 36.09 | 1,837,275 | -0.47(-1.29%) |
Nov 08, 2012 | 36.22 | 36.83 | 35.73 | 36.56 | 3,033,574 | +0.41(+1.13%) |
Nov 07, 2012 | 35.87 | 36.26 | 34.94 | 36.15 | 3,270,364 | +0.87(+2.47%) |
Nov 06, 2012 | 35.39 | 35.83 | 34.97 | 35.28 | 3,127,721 | +0.28(+0.80%) |
Nov 05, 2012 | 35.65 | 35.81 | 34.98 | 35.00 | 2,699,997 | -0.23(-0.65%) |
Nov 02, 2012 | 36.10 | 36.15 | 35.21 | 35.23 | 3,866,938 | -1.33(-3.64%) |