Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 37.22 | 37.35 | 36.78 | 37.11 | 1,250,956 | -0.06(-0.16%) |
Jan 30, 2013 | 36.90 | 37.22 | 36.79 | 37.17 | 1,730,704 | +0.27(+0.73%) |
Jan 29, 2013 | 36.80 | 36.96 | 36.47 | 36.90 | 1,268,384 | +0.06(+0.16%) |
Jan 28, 2013 | 37.19 | 37.31 | 36.77 | 36.84 | 1,368,876 | -0.36(-0.97%) |
Jan 25, 2013 | 37.28 | 37.39 | 37.09 | 37.20 | 1,239,799 | -0.03(-0.08%) |
Jan 24, 2013 | 37.72 | 37.82 | 37.19 | 37.23 | 1,352,432 | -0.48(-1.27%) |
Jan 23, 2013 | 37.78 | 37.93 | 37.54 | 37.71 | 3,572,301 | +0.03(+0.08%) |
Jan 22, 2013 | 37.00 | 37.77 | 36.94 | 37.68 | 2,578,859 | +0.62(+1.67%) |
Jan 18, 2013 | 37.18 | 37.24 | 36.82 | 37.06 | 1,936,091 | +0.01(+0.03%) |
Jan 17, 2013 | 37.09 | 37.25 | 36.95 | 37.05 | 2,086,642 | +0.05(+0.14%) |
Jan 16, 2013 | 36.63 | 37.03 | 36.54 | 37.00 | 2,182,095 | +0.24(+0.65%) |
Jan 15, 2013 | 36.88 | 37.19 | 36.18 | 36.76 | 2,906,556 | -0.43(-1.16%) |
Jan 14, 2013 | 36.88 | 37.29 | 36.78 | 37.19 | 1,832,096 | +0.19(+0.51%) |
Jan 11, 2013 | 36.63 | 37.36 | 36.56 | 37.00 | 2,055,370 | +0.46(+1.26%) |
Jan 10, 2013 | 36.11 | 36.54 | 35.84 | 36.54 | 2,171,717 | +0.52(+1.44%) |
Jan 09, 2013 | 35.82 | 36.05 | 35.67 | 36.02 | 1,275,339 | +0.34(+0.95%) |
Jan 08, 2013 | 35.68 | 35.77 | 35.51 | 35.68 | 1,156,124 | -0.12(-0.34%) |
Jan 07, 2013 | 35.75 | 35.95 | 35.48 | 35.80 | 1,510,202 | -0.18(-0.50%) |
Jan 04, 2013 | 35.67 | 36.02 | 35.51 | 35.98 | 1,519,696 | +0.41(+1.15%) |
Jan 03, 2013 | 35.86 | 35.92 | 35.52 | 35.57 | 1,634,260 | -0.25(-0.70%) |
Jan 02, 2013 | 35.41 | 35.84 | 34.81 | 35.82 | 2,880,206 | +1.01(+2.90%) |
Dec 31, 2012 | 34.20 | 34.82 | 33.99 | 34.81 | 2,099,736 | +0.55(+1.61%) |
Dec 28, 2012 | 34.32 | 34.69 | 34.26 | 34.26 | 1,250,476 | -0.32(-0.93%) |
Dec 27, 2012 | 34.27 | 34.69 | 34.02 | 34.58 | 2,009,674 | +0.23(+0.67%) |
Dec 26, 2012 | 34.93 | 34.98 | 34.31 | 34.35 | 1,158,503 | -0.60(-1.72%) |
Dec 24, 2012 | 34.94 | 35.11 | 34.71 | 34.95 | 627,801 | +0.06(+0.17%) |
Dec 21, 2012 | 35.38 | 35.75 | 34.74 | 34.89 | 3,081,506 | -0.57(-1.61%) |
Dec 20, 2012 | 35.00 | 35.71 | 34.74 | 35.46 | 5,024,377 | +0.39(+1.11%) |
Dec 19, 2012 | 35.14 | 35.17 | 34.69 | 35.07 | 5,290,117 | -0.10(-0.28%) |
Dec 18, 2012 | 34.95 | 35.26 | 34.91 | 35.17 | 6,848,622 | +0.17(+0.49%) |
Dec 17, 2012 | 35.69 | 35.77 | 34.92 | 35.00 | 6,765,523 | -0.48(-1.35%) |
Dec 14, 2012 | 35.60 | 35.70 | 35.40 | 35.48 | 3,195,818 | -0.06(-0.17%) |
Dec 13, 2012 | 35.99 | 36.10 | 35.20 | 35.54 | 4,108,730 | -0.57(-1.58%) |
Dec 12, 2012 | 36.32 | 36.61 | 36.05 | 36.11 | 3,152,600 | -0.25(-0.69%) |
Dec 11, 2012 | 36.47 | 36.73 | 36.18 | 36.36 | 3,098,400 | -0.08(-0.22%) |
Dec 10, 2012 | 36.16 | 36.65 | 36.06 | 36.44 | 3,234,700 | +0.28(+0.77%) |
Dec 07, 2012 | 36.93 | 37.14 | 35.92 | 36.16 | 3,589,230 | -0.81(-2.19%) |
Dec 06, 2012 | 36.73 | 37.01 | 36.46 | 36.97 | 3,426,953 | +0.27(+0.74%) |
Dec 05, 2012 | 36.36 | 36.91 | 35.95 | 36.70 | 3,505,530 | +0.48(+1.33%) |
Dec 04, 2012 | 35.88 | 36.35 | 35.88 | 36.22 | 2,420,405 | +0.12(+0.33%) |
Nov 30, 2012 | 36.12 | 36.39 | 36.10 | 36.10 | 2,188,961 | -0.02(-0.06%) |
Nov 29, 2012 | 36.11 | 36.43 | 36.00 | 36.12 | 1,612,621 | +0.02(+0.06%) |
Nov 28, 2012 | 35.46 | 36.13 | 35.45 | 36.10 | 2,161,856 | +0.41(+1.15%) |
Nov 27, 2012 | 35.76 | 35.90 | 35.51 | 35.69 | 1,687,740 | -0.13(-0.36%) |
Nov 26, 2012 | 35.68 | 35.90 | 35.48 | 35.82 | 1,290,828 | +0.04(+0.11%) |
Nov 23, 2012 | 35.64 | 35.84 | 35.54 | 35.78 | 385,102 | +0.19(+0.53%) |
Nov 21, 2012 | 35.53 | 35.72 | 35.42 | 35.59 | 616,731 | +0.07(+0.20%) |
Nov 20, 2012 | 35.18 | 35.74 | 35.07 | 35.52 | 2,365,423 | +0.36(+1.02%) |
Nov 19, 2012 | 35.24 | 35.27 | 34.92 | 35.16 | 1,628,853 | +0.16(+0.46%) |
Nov 16, 2012 | 34.37 | 35.20 | 34.37 | 35.00 | 2,499,395 | +0.67(+1.95%) |
Nov 15, 2012 | 34.46 | 34.74 | 34.07 | 34.33 | 1,388,337 | -0.05(-0.15%) |
Nov 14, 2012 | 34.08 | 35.22 | 33.62 | 34.38 | 1,265,620 | -0.56(-1.60%) |
Nov 13, 2012 | 34.68 | 35.08 | 34.43 | 34.94 | 1,462,614 | +0.05(+0.14%) |
Nov 12, 2012 | 34.54 | 35.06 | 34.37 | 34.89 | 1,779,966 | +0.37(+1.07%) |
Nov 09, 2012 | 34.22 | 34.71 | 34.11 | 34.52 | 1,370,159 | +0.19(+0.55%) |
Nov 08, 2012 | 34.50 | 34.56 | 34.12 | 34.33 | 2,293,318 | -0.22(-0.64%) |
Nov 07, 2012 | 34.34 | 34.91 | 34.25 | 34.55 | 2,399,781 | -0.18(-0.52%) |
Nov 06, 2012 | 34.36 | 35.44 | 33.28 | 34.73 | 4,462,834 | +1.45(+4.36%) |
Nov 05, 2012 | 33.44 | 33.52 | 32.80 | 33.28 | 1,748,308 | -0.24(-0.72%) |
Nov 02, 2012 | 33.30 | 33.73 | 33.15 | 33.52 | 1,886,289 | +0.38(+1.15%) |