Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 36.75 | 36.88 | 36.60 | 36.67 | 1,733,312 | -0.19(-0.51%) |
Jan 30, 2013 | 36.83 | 36.96 | 36.78 | 36.86 | 1,588,243 | -0.01(-0.04%) |
Jan 29, 2013 | 36.67 | 36.90 | 36.65 | 36.88 | 2,167,464 | +0.21(+0.57%) |
Jan 28, 2013 | 36.75 | 36.76 | 36.60 | 36.67 | 2,500,803 | -0.14(-0.39%) |
Jan 25, 2013 | 36.67 | 36.81 | 36.56 | 36.81 | 2,512,939 | +0.49(+1.35%) |
Jan 24, 2013 | 36.18 | 36.37 | 36.15 | 36.32 | 2,998,072 | +0.21(+0.58%) |
Jan 23, 2013 | 36.05 | 36.14 | 35.94 | 36.11 | 3,528,173 | +0.01(+0.04%) |
Jan 22, 2013 | 36.00 | 36.10 | 35.88 | 36.10 | 2,341,393 | +0.08(+0.22%) |
Jan 18, 2013 | 36.05 | 36.09 | 35.84 | 36.02 | 2,679,535 | -0.08(-0.22%) |
Jan 17, 2013 | 36.05 | 36.21 | 35.99 | 36.10 | 2,474,975 | +0.38(+1.07%) |
Jan 16, 2013 | 35.65 | 35.82 | 35.63 | 35.72 | 2,199,206 | -0.17(-0.46%) |
Jan 15, 2013 | 35.71 | 35.94 | 35.68 | 35.88 | 3,570,498 | -0.13(-0.36%) |
Jan 14, 2013 | 35.95 | 36.01 | 35.82 | 36.01 | 1,701,730 | -0.03(-0.08%) |
Jan 11, 2013 | 36.00 | 36.07 | 35.83 | 36.04 | 1,456,815 | +0.15(+0.42%) |
Jan 10, 2013 | 35.75 | 35.90 | 35.61 | 35.89 | 4,289,434 | +0.57(+1.61%) |
Jan 09, 2013 | 35.23 | 35.38 | 35.23 | 35.32 | 2,502,805 | +0.11(+0.31%) |
Jan 08, 2013 | 35.28 | 35.33 | 35.11 | 35.21 | 2,143,603 | -0.12(-0.33%) |
Jan 07, 2013 | 35.21 | 35.38 | 35.16 | 35.33 | 3,922,231 | -0.14(-0.41%) |
Jan 04, 2013 | 35.17 | 35.52 | 35.15 | 35.47 | 2,925,049 | +0.30(+0.84%) |
Jan 03, 2013 | 35.28 | 35.39 | 35.14 | 35.18 | 3,728,680 | -0.42(-1.17%) |
Jan 02, 2013 | 35.59 | 35.60 | 35.33 | 35.59 | 5,408,586 | +0.42(+1.21%) |
Dec 31, 2012 | 34.74 | 35.19 | 34.65 | 35.17 | 3,506,151 | +0.68(+1.96%) |
Dec 28, 2012 | 34.69 | 34.77 | 34.49 | 34.49 | 5,050,352 | -0.46(-1.32%) |
Dec 27, 2012 | 35.11 | 35.11 | 34.76 | 34.95 | 3,975,597 | +0.13(+0.37%) |
Dec 26, 2012 | 34.97 | 35.00 | 34.69 | 34.82 | 1,322,095 | +0.04(+0.10%) |
Dec 24, 2012 | 34.99 | 35.00 | 34.78 | 34.79 | 2,139,969 | -0.09(-0.27%) |
Dec 21, 2012 | 34.74 | 34.91 | 34.69 | 34.88 | 2,286,552 | -0.32(-0.90%) |
Dec 20, 2012 | 35.15 | 35.20 | 35.00 | 35.20 | 3,001,950 | +0.15(+0.43%) |
Dec 19, 2012 | 35.24 | 35.27 | 35.01 | 35.05 | 3,306,037 | +0.05(+0.14%) |
Dec 18, 2012 | 34.67 | 35.00 | 34.67 | 35.00 | 5,474,299 | +0.36(+1.03%) |
Dec 17, 2012 | 34.44 | 34.64 | 34.42 | 34.64 | 3,551,559 | +0.12(+0.35%) |
Dec 14, 2012 | 34.37 | 34.62 | 34.32 | 34.52 | 1,587,612 | +0.21(+0.60%) |
Dec 13, 2012 | 34.38 | 34.49 | 34.25 | 34.31 | 1,878,161 | -0.11(-0.33%) |
Dec 12, 2012 | 34.41 | 34.64 | 34.35 | 34.42 | 2,467,703 | +0.14(+0.42%) |
Dec 11, 2012 | 34.20 | 34.33 | 34.20 | 34.28 | 2,174,809 | +0.24(+0.71%) |
Dec 10, 2012 | 33.91 | 34.06 | 33.88 | 34.04 | 2,745,252 | +0.09(+0.27%) |
Dec 07, 2012 | 33.94 | 33.99 | 33.78 | 33.95 | 3,456,251 | -0.13(-0.38%) |
Dec 06, 2012 | 34.15 | 34.15 | 33.92 | 34.07 | 1,500,057 | -0.02(-0.06%) |
Dec 05, 2012 | 34.00 | 34.22 | 33.89 | 34.10 | 5,475,054 | +0.08(+0.23%) |
Dec 04, 2012 | 33.99 | 34.05 | 33.90 | 34.02 | 3,454,700 | +0.30(+0.89%) |
Nov 30, 2012 | 33.77 | 33.89 | 33.67 | 33.72 | 2,214,149 | +0.01(+0.04%) |
Nov 29, 2012 | 33.65 | 33.77 | 33.48 | 33.70 | 4,405,348 | +0.32(+0.96%) |
Nov 28, 2012 | 32.92 | 33.40 | 32.82 | 33.38 | 3,363,780 | +0.31(+0.93%) |
Nov 27, 2012 | 33.15 | 33.27 | 33.05 | 33.07 | 1,555,195 | -0.19(-0.56%) |
Nov 26, 2012 | 33.15 | 33.27 | 33.08 | 33.26 | 1,893,462 | -0.13(-0.39%) |
Nov 23, 2012 | 33.17 | 33.39 | 33.13 | 33.39 | 1,799,615 | +0.81(+2.50%) |
Nov 21, 2012 | 32.52 | 32.61 | 32.49 | 32.57 | 2,145,346 | +0.09(+0.29%) |
Nov 20, 2012 | 32.30 | 32.51 | 32.20 | 32.48 | 1,621,350 | +0.11(+0.35%) |
Nov 19, 2012 | 32.01 | 32.37 | 31.99 | 32.37 | 2,688,015 | +0.79(+2.51%) |
Nov 16, 2012 | 31.70 | 31.70 | 31.32 | 31.57 | 4,180,330 | -0.20(-0.63%) |
Nov 15, 2012 | 31.95 | 32.02 | 31.68 | 31.77 | 1,312,283 | -0.01(-0.04%) |
Nov 14, 2012 | 32.28 | 32.30 | 31.72 | 31.79 | 2,380,032 | -0.29(-0.89%) |
Nov 13, 2012 | 31.92 | 32.35 | 31.87 | 32.07 | 1,652,923 | -0.16(-0.51%) |
Nov 12, 2012 | 32.27 | 32.33 | 32.17 | 32.24 | 1,741,004 | +0.06(+0.20%) |
Nov 09, 2012 | 32.04 | 32.37 | 32.01 | 32.17 | 3,193,951 | -0.05(-0.16%) |
Nov 08, 2012 | 32.44 | 32.58 | 32.22 | 32.22 | 4,310,077 | -0.35(-1.07%) |
Nov 07, 2012 | 32.72 | 32.72 | 32.41 | 32.57 | 2,437,222 | -0.57(-1.73%) |
Nov 06, 2012 | 32.95 | 33.20 | 32.78 | 33.15 | 1,388,705 | +0.36(+1.11%) |
Nov 05, 2012 | 32.79 | 32.86 | 32.70 | 32.78 | 1,963,833 | -0.13(-0.39%) |
Nov 02, 2012 | 33.25 | 33.25 | 32.91 | 32.91 | 2,046,431 | -0.35(-1.05%) |