Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 32.12 | 32.27 | 32.08 | 32.26 | 218,543 | +0.12(+0.38%) |
Jan 30, 2013 | 32.26 | 32.26 | 32.08 | 32.14 | 528,195 | -0.01(-0.04%) |
Jan 29, 2013 | 31.84 | 32.16 | 31.84 | 32.15 | 182,126 | +0.28(+0.89%) |
Jan 28, 2013 | 31.87 | 31.92 | 31.71 | 31.87 | 1,393,517 | -0.01(-0.02%) |
Jan 25, 2013 | 31.82 | 31.88 | 31.64 | 31.87 | 105,033 | +0.10(+0.30%) |
Jan 24, 2013 | 31.69 | 31.82 | 31.66 | 31.78 | 167,353 | +0.14(+0.44%) |
Jan 23, 2013 | 31.68 | 31.68 | 31.53 | 31.64 | 113,993 | -0.10(-0.30%) |
Jan 22, 2013 | 31.38 | 31.74 | 31.38 | 31.73 | 202,382 | +0.30(+0.96%) |
Jan 18, 2013 | 31.20 | 31.43 | 31.18 | 31.43 | 157,275 | +0.22(+0.71%) |
Jan 17, 2013 | 31.13 | 31.29 | 31.10 | 31.21 | 148,905 | +0.15(+0.48%) |
Jan 16, 2013 | 31.19 | 31.21 | 31.05 | 31.06 | 156,965 | -0.16(-0.52%) |
Jan 15, 2013 | 31.08 | 31.24 | 31.03 | 31.23 | 197,771 | +0.11(+0.36%) |
Jan 14, 2013 | 31.19 | 31.23 | 31.11 | 31.11 | 165,504 | -0.05(-0.15%) |
Jan 11, 2013 | 31.12 | 31.20 | 31.08 | 31.16 | 132,523 | +0.04(+0.13%) |
Jan 10, 2013 | 31.04 | 31.14 | 31.01 | 31.12 | 147,380 | +0.12(+0.38%) |
Jan 09, 2013 | 31.09 | 31.09 | 30.90 | 31.00 | 298,300 | -0.04(-0.11%) |
Jan 08, 2013 | 31.08 | 31.13 | 30.93 | 31.04 | 179,892 | -0.07(-0.24%) |
Jan 07, 2013 | 31.44 | 31.44 | 31.10 | 31.11 | 253,404 | -0.35(-1.12%) |
Jan 04, 2013 | 31.38 | 31.48 | 31.30 | 31.46 | 285,738 | +0.16(+0.51%) |
Jan 03, 2013 | 31.29 | 31.41 | 31.17 | 31.30 | 219,192 | +0.04(+0.13%) |
Jan 02, 2013 | 31.17 | 31.26 | 31.07 | 31.26 | 394,145 | +0.57(+1.85%) |
Dec 31, 2012 | 30.17 | 30.75 | 30.08 | 30.70 | 3,730,619 | +0.41(+1.35%) |
Dec 28, 2012 | 30.36 | 30.65 | 30.29 | 30.29 | 598,660 | -0.26(-0.86%) |
Dec 27, 2012 | 30.61 | 30.68 | 30.27 | 30.55 | 781,301 | -0.08(-0.27%) |
Dec 26, 2012 | 30.96 | 30.98 | 30.60 | 30.63 | 460,780 | -0.24(-0.77%) |
Dec 24, 2012 | 30.95 | 31.03 | 30.76 | 30.87 | 1,739,775 | -0.20(-0.64%) |
Dec 21, 2012 | 30.87 | 31.12 | 30.87 | 31.07 | 525,677 | -0.09(-0.30%) |
Dec 20, 2012 | 31.08 | 31.19 | 31.00 | 31.16 | 766,854 | +0.09(+0.27%) |
Dec 19, 2012 | 31.32 | 31.32 | 31.06 | 31.08 | 125,230 | -0.22(-0.71%) |
Dec 18, 2012 | 31.13 | 31.34 | 31.05 | 31.30 | 764,932 | +0.21(+0.68%) |
Dec 17, 2012 | 30.78 | 31.11 | 30.66 | 31.09 | 9,840,630 | +0.47(+1.53%) |
Dec 14, 2012 | 30.69 | 30.74 | 30.58 | 30.62 | 69,505 | -0.10(-0.33%) |
Dec 13, 2012 | 30.85 | 30.85 | 30.60 | 30.72 | 66,175 | -0.14(-0.47%) |
Dec 12, 2012 | 30.92 | 31.08 | 30.82 | 30.86 | 229,335 | -0.02(-0.08%) |
Dec 11, 2012 | 30.86 | 30.99 | 30.80 | 30.89 | 97,617 | +0.06(+0.18%) |
Dec 10, 2012 | 30.79 | 30.86 | 30.74 | 30.83 | 151,955 | +0.04(+0.13%) |
Dec 07, 2012 | 30.86 | 30.92 | 30.70 | 30.79 | 387,773 | +0.00(+0.01%) |
Dec 06, 2012 | 30.84 | 30.96 | 30.72 | 30.79 | 810,254 | -0.06(-0.18%) |
Dec 05, 2012 | 30.43 | 30.96 | 30.40 | 30.85 | 475,603 | +0.43(+1.42%) |
Dec 04, 2012 | 30.54 | 30.61 | 30.38 | 30.42 | 64,729 | -0.28(-0.92%) |
Nov 30, 2012 | 30.47 | 30.72 | 30.45 | 30.70 | 282,647 | +0.24(+0.80%) |
Nov 29, 2012 | 30.36 | 30.45 | 30.20 | 30.45 | 530,166 | +0.18(+0.60%) |
Nov 28, 2012 | 30.06 | 30.27 | 29.90 | 30.27 | 208,547 | +0.13(+0.44%) |
Nov 27, 2012 | 30.04 | 30.25 | 30.04 | 30.14 | 51,030 | +0.10(+0.32%) |
Nov 26, 2012 | 29.63 | 30.18 | 29.62 | 30.04 | 255,516 | +0.36(+1.20%) |
Nov 23, 2012 | 29.83 | 29.83 | 29.58 | 29.69 | 33,786 | -0.09(-0.31%) |
Nov 21, 2012 | 29.84 | 29.84 | 29.51 | 29.78 | 135,805 | -0.05(-0.15%) |
Nov 20, 2012 | 29.87 | 29.89 | 29.63 | 29.82 | 72,056 | -0.05(-0.18%) |
Nov 19, 2012 | 30.08 | 30.08 | 29.73 | 29.88 | 662,502 | +0.01(+0.04%) |
Nov 16, 2012 | 29.52 | 29.88 | 29.46 | 29.87 | 159,160 | +0.33(+1.12%) |
Nov 15, 2012 | 29.73 | 29.88 | 29.38 | 29.53 | 137,899 | -0.17(-0.59%) |
Nov 14, 2012 | 30.00 | 30.00 | 29.68 | 29.71 | 139,280 | -0.26(-0.85%) |
Nov 13, 2012 | 29.72 | 30.15 | 29.46 | 29.96 | 116,936 | +0.11(+0.38%) |
Nov 12, 2012 | 30.15 | 30.15 | 29.81 | 29.85 | 114,326 | -0.25(-0.83%) |
Nov 09, 2012 | 30.22 | 30.34 | 30.10 | 30.10 | 86,823 | -0.22(-0.71%) |
Nov 08, 2012 | 30.43 | 30.63 | 30.18 | 30.32 | 114,893 | -0.08(-0.27%) |
Nov 07, 2012 | 30.90 | 30.90 | 30.21 | 30.40 | 190,090 | -0.66(-2.12%) |
Nov 06, 2012 | 31.04 | 31.17 | 30.93 | 31.06 | 217,274 | +0.05(+0.16%) |
Nov 05, 2012 | 31.36 | 31.36 | 30.98 | 31.01 | 202,632 | -0.44(-1.39%) |
Nov 02, 2012 | 31.74 | 31.81 | 31.40 | 31.45 | 71,928 | -0.23(-0.74%) |