Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 41.69 | 42.38 | 41.24 | 42.15 | 3,519 | +0.11(+0.27%) |
Jan 30, 2013 | 42.15 | 42.38 | 40.43 | 42.04 | 5,437 | -0.23(-0.54%) |
Jan 29, 2013 | 42.38 | 42.38 | 41.47 | 42.27 | 3,937 | +0.23(+0.54%) |
Jan 28, 2013 | 42.95 | 42.95 | 41.47 | 42.04 | 2,325 | -0.46(-1.08%) |
Jan 25, 2013 | 41.01 | 42.95 | 41.01 | 42.50 | 5,956 | +1.15(+2.77%) |
Jan 24, 2013 | 40.09 | 41.81 | 40.09 | 41.35 | 4,362 | +0.80(+1.98%) |
Jan 23, 2013 | 41.24 | 41.24 | 40.09 | 40.55 | 3,744 | -0.69(-1.67%) |
Jan 22, 2013 | 43.18 | 43.30 | 40.09 | 41.24 | 10,391 | -1.95(-4.51%) |
Jan 18, 2013 | 43.53 | 44.56 | 42.99 | 43.18 | 3,942 | -0.80(-1.82%) |
Jan 17, 2013 | 44.33 | 45.25 | 43.53 | 43.99 | 4,656 | +0.11(+0.26%) |
Jan 16, 2013 | 44.67 | 45.13 | 43.53 | 43.87 | 4,626 | -0.23(-0.52%) |
Jan 15, 2013 | 42.15 | 44.33 | 42.15 | 44.10 | 12,916 | +1.37(+3.22%) |
Jan 14, 2013 | 42.27 | 42.73 | 42.05 | 42.73 | 2,532 | +0.00(+0.00%) |
Jan 11, 2013 | 42.61 | 42.73 | 41.92 | 42.73 | 4,142 | +0.00(+0.00%) |
Jan 10, 2013 | 41.58 | 42.73 | 40.21 | 42.73 | 3,966 | +0.80(+1.91%) |
Jan 09, 2013 | 42.38 | 42.61 | 40.09 | 41.92 | 4,038 | -0.80(-1.88%) |
Jan 08, 2013 | 41.47 | 42.84 | 41.47 | 42.73 | 6,282 | +0.69(+1.63%) |
Jan 07, 2013 | 41.12 | 42.84 | 41.01 | 42.04 | 7,082 | +1.15(+2.80%) |
Jan 04, 2013 | 39.06 | 40.89 | 38.60 | 40.89 | 3,921 | +2.52(+6.57%) |
Jan 03, 2013 | 39.29 | 40.66 | 38.14 | 38.37 | 7,110 | -1.15(-2.90%) |
Jan 02, 2013 | 38.72 | 39.52 | 37.57 | 39.52 | 7,020 | +1.95(+5.18%) |
Dec 31, 2012 | 38.49 | 39.47 | 37.23 | 37.57 | 9,152 | -1.49(-3.81%) |
Dec 28, 2012 | 37.11 | 41.58 | 37.11 | 39.06 | 10,825 | +1.31(+3.46%) |
Dec 27, 2012 | 38.37 | 38.37 | 37.57 | 37.75 | 3,371 | -0.50(-1.32%) |
Dec 26, 2012 | 38.37 | 38.95 | 37.80 | 38.26 | 3,500 | -0.46(-1.18%) |
Dec 24, 2012 | 39.52 | 39.86 | 38.72 | 38.72 | 2,485 | -1.49(-3.70%) |
Dec 21, 2012 | 40.66 | 41.01 | 40.09 | 40.21 | 2,426 | -0.57(-1.40%) |
Dec 20, 2012 | 41.58 | 41.58 | 40.66 | 40.78 | 2,639 | -1.03(-2.47%) |
Dec 19, 2012 | 41.58 | 41.81 | 40.66 | 41.81 | 3,656 | +0.80(+1.96%) |
Dec 18, 2012 | 40.66 | 41.69 | 40.43 | 41.01 | 8,565 | +0.00(+0.00%) |
Dec 17, 2012 | 40.43 | 41.24 | 38.95 | 41.01 | 9,578 | +0.80(+1.99%) |
Dec 14, 2012 | 36.77 | 40.89 | 36.77 | 40.21 | 17,840 | +3.41(+9.28%) |
Dec 13, 2012 | 36.54 | 37.00 | 36.54 | 36.79 | 3,741 | +0.14(+0.38%) |
Dec 12, 2012 | 36.43 | 37.00 | 36.08 | 36.65 | 2,963 | -0.01(-0.04%) |
Dec 11, 2012 | 36.43 | 37.00 | 36.43 | 36.67 | 3,718 | -0.10(-0.27%) |
Dec 10, 2012 | 36.20 | 37.00 | 35.62 | 36.77 | 5,269 | +0.23(+0.63%) |
Dec 07, 2012 | 36.88 | 36.88 | 35.74 | 36.54 | 4,829 | -0.57(-1.54%) |
Dec 06, 2012 | 36.54 | 37.11 | 36.43 | 37.11 | 921 | +0.46(+1.25%) |
Dec 05, 2012 | 36.54 | 37.23 | 36.31 | 36.65 | 5,311 | +0.00(+0.00%) |
Dec 04, 2012 | 38.03 | 38.26 | 36.65 | 36.65 | 5,637 | -1.96(-5.07%) |
Nov 30, 2012 | 39.52 | 39.63 | 37.91 | 38.61 | 2,064 | -1.25(-3.14%) |
Nov 29, 2012 | 39.86 | 39.86 | 39.52 | 39.86 | 2,567 | +0.34(+0.87%) |
Nov 28, 2012 | 38.37 | 39.98 | 37.92 | 39.52 | 2,944 | +0.57(+1.47%) |
Nov 27, 2012 | 38.72 | 38.94 | 38.03 | 38.94 | 2,303 | -0.23(-0.59%) |
Nov 26, 2012 | 39.75 | 40.09 | 37.80 | 39.17 | 3,079 | -0.92(-2.29%) |
Nov 23, 2012 | 39.63 | 40.66 | 39.00 | 40.09 | 4,770 | +1.56(+4.04%) |
Nov 21, 2012 | 36.65 | 38.95 | 35.62 | 38.53 | 3,992 | +1.88(+5.13%) |
Nov 20, 2012 | 35.51 | 37.69 | 31.39 | 36.65 | 14,909 | +1.15(+3.23%) |
Nov 19, 2012 | 40.66 | 40.66 | 35.51 | 35.51 | 6,806 | -1.26(-3.43%) |
Nov 16, 2012 | 35.51 | 36.77 | 35.51 | 36.77 | 2,259 | +0.92(+2.56%) |
Nov 15, 2012 | 36.65 | 37.11 | 35.51 | 35.85 | 7,723 | -1.26(-3.40%) |
Nov 14, 2012 | 40.09 | 40.09 | 36.77 | 37.11 | 8,496 | -2.63(-6.63%) |
Nov 13, 2012 | 40.89 | 41.11 | 39.75 | 39.75 | 5,413 | -1.03(-2.53%) |
Nov 12, 2012 | 39.17 | 41.24 | 39.17 | 40.78 | 4,083 | +1.37(+3.49%) |
Nov 09, 2012 | 39.52 | 40.09 | 38.95 | 39.40 | 6,070 | -0.23(-0.58%) |
Nov 08, 2012 | 41.01 | 41.01 | 39.63 | 39.63 | 2,817 | -1.37(-3.35%) |
Nov 07, 2012 | 42.15 | 42.15 | 40.89 | 41.01 | 4,686 | -0.69(-1.65%) |
Nov 06, 2012 | 41.69 | 42.15 | 41.47 | 41.69 | 2,854 | +0.23(+0.55%) |
Nov 05, 2012 | 41.24 | 41.81 | 41.01 | 41.47 | 5,430 | +1.26(+3.13%) |
Nov 02, 2012 | 38.72 | 41.01 | 38.72 | 40.21 | 7,589 | +0.11(+0.29%) |