Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 35.83 | 36.25 | 35.53 | 36.14 | 340,141 | +0.33(+0.92%) |
Jan 30, 2013 | 36.78 | 36.78 | 35.71 | 35.81 | 356,793 | -0.92(-2.50%) |
Jan 29, 2013 | 36.69 | 36.86 | 36.21 | 36.73 | 357,523 | +0.12(+0.33%) |
Jan 28, 2013 | 37.02 | 37.24 | 35.94 | 36.61 | 385,215 | -0.26(-0.71%) |
Jan 25, 2013 | 36.68 | 37.24 | 35.98 | 36.87 | 445,994 | +0.48(+1.32%) |
Jan 24, 2013 | 36.08 | 36.63 | 35.85 | 36.39 | 367,824 | +0.20(+0.55%) |
Jan 23, 2013 | 35.99 | 36.25 | 35.85 | 36.19 | 354,144 | +0.14(+0.39%) |
Jan 22, 2013 | 35.67 | 36.14 | 35.34 | 36.05 | 353,336 | +0.42(+1.18%) |
Jan 18, 2013 | 34.85 | 35.79 | 34.79 | 35.63 | 313,565 | +0.84(+2.41%) |
Jan 17, 2013 | 34.33 | 34.92 | 34.25 | 34.79 | 305,258 | +0.61(+1.78%) |
Jan 16, 2013 | 34.41 | 34.74 | 34.08 | 34.18 | 233,866 | -0.36(-1.04%) |
Jan 15, 2013 | 34.02 | 34.57 | 33.98 | 34.54 | 454,939 | +0.66(+1.95%) |
Jan 14, 2013 | 34.49 | 34.82 | 33.70 | 33.88 | 309,314 | -0.66(-1.91%) |
Jan 11, 2013 | 34.92 | 34.96 | 34.16 | 34.54 | 551,999 | -0.26(-0.75%) |
Jan 10, 2013 | 35.05 | 35.05 | 34.24 | 34.80 | 517,392 | +0.05(+0.14%) |
Jan 09, 2013 | 34.99 | 35.04 | 34.51 | 34.75 | 478,927 | -0.07(-0.20%) |
Jan 08, 2013 | 34.72 | 34.83 | 34.22 | 34.82 | 397,309 | +0.13(+0.38%) |
Jan 07, 2013 | 34.66 | 34.91 | 34.42 | 34.69 | 355,933 | -0.05(-0.14%) |
Jan 04, 2013 | 34.89 | 35.14 | 34.63 | 34.74 | 409,106 | +0.00(+0.00%) |
Jan 03, 2013 | 34.02 | 34.97 | 33.85 | 34.74 | 510,781 | +0.63(+1.85%) |
Jan 02, 2013 | 34.15 | 34.24 | 33.83 | 34.11 | 735,959 | +0.81(+2.43%) |
Dec 31, 2012 | 32.66 | 33.80 | 32.62 | 33.30 | 408,213 | +0.65(+1.99%) |
Dec 28, 2012 | 32.36 | 32.87 | 32.10 | 32.65 | 275,298 | +0.02(+0.06%) |
Dec 27, 2012 | 32.51 | 32.69 | 31.85 | 32.63 | 325,126 | +0.17(+0.52%) |
Dec 26, 2012 | 32.59 | 32.75 | 32.37 | 32.46 | 202,633 | -0.17(-0.52%) |
Dec 24, 2012 | 32.75 | 32.92 | 32.42 | 32.63 | 107,469 | -0.14(-0.43%) |
Dec 21, 2012 | 32.85 | 33.00 | 32.25 | 32.77 | 835,146 | -0.49(-1.46%) |
Dec 20, 2012 | 33.43 | 33.79 | 33.11 | 33.26 | 574,588 | -0.15(-0.46%) |
Dec 19, 2012 | 33.29 | 33.65 | 32.98 | 33.41 | 768,062 | +0.12(+0.36%) |
Dec 18, 2012 | 32.55 | 33.34 | 32.36 | 33.29 | 614,128 | +0.76(+2.34%) |
Dec 17, 2012 | 31.83 | 32.55 | 31.72 | 32.53 | 389,206 | +0.84(+2.65%) |
Dec 14, 2012 | 31.76 | 31.90 | 31.18 | 31.69 | 585,662 | -0.24(-0.75%) |
Dec 13, 2012 | 32.16 | 32.52 | 31.89 | 31.93 | 649,874 | -0.29(-0.90%) |
Dec 12, 2012 | 31.87 | 32.54 | 31.71 | 32.22 | 830,885 | +0.51(+1.61%) |
Dec 11, 2012 | 31.65 | 31.85 | 31.41 | 31.71 | 396,921 | +0.23(+0.73%) |
Dec 10, 2012 | 31.14 | 31.54 | 30.97 | 31.48 | 432,828 | +0.50(+1.61%) |
Dec 07, 2012 | 30.89 | 31.18 | 30.64 | 30.98 | 368,878 | +0.35(+1.14%) |
Dec 06, 2012 | 30.61 | 30.84 | 30.33 | 30.63 | 402,077 | +0.05(+0.16%) |
Dec 05, 2012 | 31.70 | 31.70 | 30.52 | 30.58 | 534,921 | -0.97(-3.07%) |
Dec 04, 2012 | 31.40 | 31.63 | 30.93 | 31.55 | 545,968 | +0.71(+2.30%) |
Nov 30, 2012 | 30.96 | 31.00 | 30.64 | 30.84 | 921,002 | -0.17(-0.55%) |
Nov 29, 2012 | 31.13 | 31.62 | 30.33 | 31.01 | 1,302,503 | -0.24(-0.77%) |
Nov 28, 2012 | 30.81 | 31.30 | 30.20 | 31.25 | 854,478 | +0.38(+1.23%) |
Nov 27, 2012 | 31.45 | 31.70 | 30.71 | 30.87 | 604,884 | -0.43(-1.37%) |
Nov 26, 2012 | 31.65 | 31.92 | 31.04 | 31.30 | 509,661 | -0.49(-1.54%) |
Nov 23, 2012 | 31.76 | 31.92 | 31.45 | 31.79 | 112,122 | +0.21(+0.66%) |
Nov 21, 2012 | 31.15 | 31.74 | 31.15 | 31.58 | 277,159 | +0.39(+1.25%) |
Nov 20, 2012 | 30.90 | 31.49 | 30.76 | 31.19 | 427,202 | +0.29(+0.94%) |
Nov 19, 2012 | 30.95 | 31.16 | 30.52 | 30.90 | 432,384 | +0.35(+1.15%) |
Nov 16, 2012 | 29.97 | 30.67 | 29.85 | 30.55 | 927,747 | +0.53(+1.77%) |
Nov 15, 2012 | 30.04 | 30.26 | 29.66 | 30.02 | 756,449 | -0.13(-0.43%) |
Nov 14, 2012 | 31.02 | 31.25 | 30.10 | 30.15 | 333,377 | -0.69(-2.24%) |
Nov 13, 2012 | 30.89 | 31.53 | 30.53 | 30.84 | 577,790 | -0.15(-0.48%) |
Nov 12, 2012 | 31.58 | 31.93 | 30.84 | 30.99 | 429,824 | -0.42(-1.34%) |
Nov 09, 2012 | 31.12 | 32.35 | 30.87 | 31.41 | 518,469 | +0.20(+0.64%) |
Nov 08, 2012 | 32.12 | 32.12 | 30.96 | 31.21 | 482,754 | -0.95(-2.95%) |
Nov 07, 2012 | 32.89 | 33.09 | 31.22 | 32.16 | 764,802 | -0.95(-2.87%) |
Nov 06, 2012 | 32.82 | 33.30 | 32.57 | 33.11 | 599,946 | +0.54(+1.66%) |
Nov 05, 2012 | 31.62 | 32.64 | 31.39 | 32.57 | 732,429 | +1.17(+3.73%) |
Nov 02, 2012 | 32.39 | 32.63 | 31.39 | 31.40 | 477,584 | -0.75(-2.33%) |