Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 37.47 | 37.63 | 37.15 | 37.51 | 3,162,794 | +0.03(+0.07%) |
Jan 30, 2013 | 37.79 | 37.80 | 37.41 | 37.48 | 2,143,863 | -0.28(-0.75%) |
Jan 29, 2013 | 36.65 | 37.80 | 36.63 | 37.76 | 2,982,261 | +1.14(+3.12%) |
Jan 28, 2013 | 36.32 | 36.71 | 36.25 | 36.62 | 2,989,074 | +0.41(+1.14%) |
Jan 25, 2013 | 36.48 | 36.63 | 36.07 | 36.21 | 3,343,940 | -0.15(-0.42%) |
Jan 24, 2013 | 36.98 | 37.00 | 35.46 | 36.36 | 4,837,818 | -0.60(-1.61%) |
Jan 23, 2013 | 36.90 | 37.12 | 36.73 | 36.96 | 2,021,646 | -0.04(-0.12%) |
Jan 22, 2013 | 36.91 | 37.09 | 36.69 | 37.00 | 1,903,525 | +0.11(+0.31%) |
Jan 18, 2013 | 37.11 | 37.17 | 36.39 | 36.89 | 3,439,226 | -0.11(-0.31%) |
Jan 17, 2013 | 36.43 | 37.16 | 36.43 | 37.00 | 2,104,330 | +0.73(+2.02%) |
Jan 16, 2013 | 36.07 | 36.31 | 35.91 | 36.27 | 1,513,158 | +0.15(+0.42%) |
Jan 15, 2013 | 35.92 | 36.32 | 35.92 | 36.12 | 2,364,592 | +0.01(+0.01%) |
Jan 14, 2013 | 36.27 | 36.39 | 35.94 | 36.11 | 2,217,041 | -0.25(-0.70%) |
Jan 11, 2013 | 36.47 | 36.54 | 36.32 | 36.37 | 1,266,649 | -0.18(-0.50%) |
Jan 10, 2013 | 36.69 | 36.74 | 36.34 | 36.55 | 1,942,629 | +0.10(+0.27%) |
Jan 09, 2013 | 36.26 | 36.52 | 35.96 | 36.45 | 2,004,575 | +0.27(+0.73%) |
Jan 08, 2013 | 36.59 | 36.74 | 36.12 | 36.19 | 2,525,660 | -0.07(-0.18%) |
Jan 07, 2013 | 36.33 | 36.47 | 36.15 | 36.25 | 1,166,275 | -0.24(-0.65%) |
Jan 04, 2013 | 36.55 | 36.71 | 36.37 | 36.49 | 1,389,805 | +0.09(+0.25%) |
Jan 03, 2013 | 36.47 | 36.83 | 36.28 | 36.40 | 1,575,879 | -0.06(-0.16%) |
Jan 02, 2013 | 36.47 | 36.50 | 36.21 | 36.46 | 2,510,304 | +0.86(+2.41%) |
Dec 31, 2012 | 34.97 | 35.68 | 34.86 | 35.60 | 1,349,750 | +0.48(+1.36%) |
Dec 28, 2012 | 35.06 | 35.37 | 35.02 | 35.12 | 1,630,711 | -0.20(-0.55%) |
Dec 27, 2012 | 35.26 | 35.36 | 34.93 | 35.32 | 1,926,369 | +0.08(+0.23%) |
Dec 26, 2012 | 35.17 | 35.38 | 35.02 | 35.24 | 1,859,280 | +0.07(+0.19%) |
Dec 24, 2012 | 34.81 | 35.33 | 34.81 | 35.17 | 976,680 | +0.18(+0.51%) |
Dec 21, 2012 | 34.61 | 35.05 | 34.59 | 34.99 | 3,797,828 | -0.09(-0.25%) |
Dec 20, 2012 | 35.24 | 35.29 | 34.93 | 35.08 | 2,380,315 | -0.12(-0.34%) |
Dec 19, 2012 | 35.54 | 35.58 | 35.19 | 35.20 | 1,903,409 | -0.23(-0.64%) |
Dec 18, 2012 | 34.83 | 35.46 | 34.65 | 35.43 | 2,651,182 | +0.59(+1.70%) |
Dec 17, 2012 | 34.65 | 35.02 | 34.60 | 34.84 | 3,183,220 | +0.22(+0.63%) |
Dec 14, 2012 | 34.70 | 34.90 | 34.58 | 34.62 | 2,638,836 | -0.13(-0.37%) |
Dec 13, 2012 | 34.74 | 35.02 | 34.66 | 34.75 | 2,435,319 | -0.04(-0.12%) |
Dec 12, 2012 | 34.81 | 35.10 | 34.47 | 34.79 | 3,095,374 | +0.15(+0.44%) |
Dec 11, 2012 | 34.96 | 35.27 | 34.51 | 34.64 | 2,936,994 | +0.05(+0.16%) |
Dec 10, 2012 | 34.52 | 34.87 | 34.15 | 34.59 | 5,213,829 | +0.03(+0.09%) |
Dec 07, 2012 | 34.59 | 34.59 | 34.34 | 34.55 | 1,567,725 | +0.16(+0.47%) |
Dec 06, 2012 | 34.28 | 34.48 | 34.16 | 34.39 | 1,372,874 | -0.04(-0.11%) |
Dec 05, 2012 | 34.34 | 34.64 | 34.01 | 34.43 | 1,632,278 | +0.06(+0.17%) |
Dec 04, 2012 | 34.12 | 34.47 | 34.12 | 34.37 | 1,423,171 | -0.11(-0.31%) |
Nov 30, 2012 | 34.72 | 34.81 | 34.40 | 34.48 | 4,047,125 | -0.23(-0.66%) |
Nov 29, 2012 | 34.43 | 34.77 | 34.13 | 34.71 | 2,149,496 | +0.39(+1.14%) |
Nov 28, 2012 | 33.78 | 34.47 | 33.78 | 34.32 | 1,954,355 | +0.52(+1.52%) |
Nov 27, 2012 | 34.28 | 34.49 | 33.77 | 33.80 | 2,909,954 | -0.53(-1.55%) |
Nov 26, 2012 | 34.30 | 34.49 | 34.12 | 34.33 | 1,484,022 | -0.11(-0.31%) |
Nov 23, 2012 | 34.19 | 34.45 | 34.05 | 34.44 | 512,383 | +0.41(+1.20%) |
Nov 21, 2012 | 34.07 | 34.23 | 33.95 | 34.03 | 1,117,894 | +0.00(+0.00%) |
Nov 20, 2012 | 33.96 | 34.18 | 33.77 | 34.03 | 1,823,029 | +0.08(+0.22%) |
Nov 19, 2012 | 33.31 | 33.98 | 33.31 | 33.96 | 3,032,345 | +0.76(+2.29%) |
Nov 16, 2012 | 32.81 | 33.26 | 32.50 | 33.20 | 3,724,539 | +0.47(+1.43%) |
Nov 15, 2012 | 32.62 | 32.97 | 32.43 | 32.73 | 3,236,243 | +0.05(+0.17%) |
Nov 14, 2012 | 32.91 | 33.37 | 32.61 | 32.67 | 5,569,146 | -0.08(-0.25%) |
Nov 13, 2012 | 32.49 | 33.42 | 32.22 | 32.75 | 4,288,815 | +0.17(+0.53%) |
Nov 12, 2012 | 32.53 | 32.73 | 32.38 | 32.58 | 2,362,984 | -0.02(-0.05%) |
Nov 09, 2012 | 32.13 | 33.33 | 31.91 | 32.60 | 4,203,520 | +0.46(+1.43%) |
Nov 08, 2012 | 32.39 | 32.48 | 32.05 | 32.14 | 2,143,234 | -0.30(-0.91%) |
Nov 07, 2012 | 32.81 | 32.99 | 32.01 | 32.44 | 3,198,956 | -0.80(-2.42%) |
Nov 06, 2012 | 32.99 | 33.55 | 32.79 | 33.24 | 3,224,274 | +0.45(+1.36%) |
Nov 05, 2012 | 32.43 | 33.09 | 32.16 | 32.79 | 3,675,566 | +1.21(+3.82%) |
Nov 02, 2012 | 32.39 | 32.39 | 31.56 | 31.58 | 2,197,147 | -0.52(-1.63%) |