Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 38.83 | 39.00 | 38.36 | 38.62 | 259,209 | -1.03(-2.60%) |
Jan 30, 2013 | 39.60 | 39.79 | 39.37 | 39.65 | 216,786 | -0.07(-0.19%) |
Jan 29, 2013 | 39.03 | 39.73 | 38.97 | 39.72 | 120,387 | +0.71(+1.83%) |
Jan 28, 2013 | 38.72 | 39.05 | 38.00 | 39.01 | 170,416 | +0.34(+0.87%) |
Jan 25, 2013 | 38.29 | 38.69 | 38.21 | 38.67 | 59,473 | +0.53(+1.38%) |
Jan 24, 2013 | 37.81 | 38.36 | 37.69 | 38.15 | 56,081 | +0.35(+0.92%) |
Jan 23, 2013 | 37.53 | 37.93 | 37.53 | 37.80 | 87,072 | +0.22(+0.57%) |
Jan 22, 2013 | 36.95 | 37.61 | 36.95 | 37.59 | 67,983 | +0.70(+1.91%) |
Jan 18, 2013 | 37.18 | 37.18 | 36.51 | 36.88 | 87,972 | -0.24(-0.66%) |
Jan 17, 2013 | 36.86 | 37.28 | 36.69 | 37.13 | 57,917 | +0.48(+1.31%) |
Jan 16, 2013 | 36.69 | 36.80 | 36.41 | 36.65 | 58,875 | -0.25(-0.69%) |
Jan 15, 2013 | 36.22 | 37.01 | 36.45 | 36.90 | 52,212 | +0.45(+1.24%) |
Jan 14, 2013 | 36.36 | 36.51 | 35.99 | 36.45 | 131,461 | +0.04(+0.10%) |
Jan 11, 2013 | 37.02 | 37.02 | 36.17 | 36.41 | 201,653 | -0.53(-1.45%) |
Jan 10, 2013 | 37.03 | 37.10 | 36.47 | 36.95 | 73,142 | +0.14(+0.38%) |
Jan 09, 2013 | 36.55 | 36.98 | 36.55 | 36.81 | 128,410 | +0.33(+0.90%) |
Jan 08, 2013 | 36.35 | 36.68 | 36.03 | 36.48 | 59,907 | +0.04(+0.10%) |
Jan 07, 2013 | 36.68 | 36.84 | 36.25 | 36.44 | 70,415 | -0.33(-0.89%) |
Jan 04, 2013 | 36.20 | 37.15 | 36.20 | 36.77 | 207,251 | +1.14(+3.21%) |
Jan 03, 2013 | 35.95 | 35.99 | 35.50 | 35.63 | 59,355 | -0.18(-0.50%) |
Jan 02, 2013 | 36.03 | 36.11 | 35.68 | 35.80 | 136,999 | +0.79(+2.25%) |
Dec 31, 2012 | 33.97 | 35.10 | 33.91 | 35.02 | 72,097 | +0.97(+2.86%) |
Dec 28, 2012 | 33.94 | 34.41 | 33.79 | 34.04 | 42,171 | -0.03(-0.08%) |
Dec 27, 2012 | 33.99 | 34.20 | 33.60 | 34.07 | 46,066 | +0.02(+0.05%) |
Dec 26, 2012 | 35.90 | 35.90 | 34.01 | 34.05 | 33,624 | -0.34(-0.98%) |
Dec 24, 2012 | 34.44 | 34.60 | 34.15 | 34.39 | 178,727 | -0.01(-0.03%) |
Dec 21, 2012 | 34.07 | 34.63 | 34.07 | 34.40 | 341,128 | +0.04(+0.11%) |
Dec 20, 2012 | 34.12 | 34.38 | 33.94 | 34.36 | 104,094 | +0.23(+0.69%) |
Dec 19, 2012 | 34.13 | 34.25 | 34.04 | 34.13 | 94,018 | -0.03(-0.08%) |
Dec 18, 2012 | 33.67 | 34.19 | 33.55 | 34.15 | 159,552 | +0.64(+1.90%) |
Dec 17, 2012 | 33.21 | 33.68 | 33.19 | 33.52 | 80,679 | +0.24(+0.73%) |
Dec 14, 2012 | 34.54 | 34.54 | 32.94 | 33.27 | 167,304 | -0.09(-0.28%) |
Dec 13, 2012 | 33.73 | 33.83 | 33.12 | 33.37 | 55,076 | -0.44(-1.30%) |
Dec 12, 2012 | 34.21 | 34.21 | 33.67 | 33.81 | 119,209 | -0.22(-0.66%) |
Dec 11, 2012 | 33.98 | 34.21 | 33.71 | 34.03 | 159,004 | +0.23(+0.69%) |
Dec 10, 2012 | 33.63 | 34.01 | 33.46 | 33.80 | 177,055 | +0.28(+0.84%) |
Dec 07, 2012 | 33.75 | 33.75 | 33.38 | 33.52 | 59,518 | -0.01(-0.03%) |
Dec 06, 2012 | 33.91 | 33.91 | 33.29 | 33.53 | 138,245 | -0.26(-0.78%) |
Dec 05, 2012 | 33.98 | 34.06 | 33.44 | 33.79 | 99,997 | -0.12(-0.36%) |
Dec 04, 2012 | 34.01 | 34.17 | 33.42 | 33.91 | 173,977 | -0.44(-1.28%) |
Nov 30, 2012 | 34.73 | 34.73 | 34.18 | 34.35 | 197,455 | -0.31(-0.89%) |
Nov 29, 2012 | 34.62 | 34.89 | 34.39 | 34.66 | 54,594 | +0.36(+1.04%) |
Nov 28, 2012 | 33.77 | 34.32 | 33.39 | 34.30 | 64,399 | +0.40(+1.19%) |
Nov 27, 2012 | 34.17 | 34.49 | 33.89 | 33.90 | 58,180 | -0.37(-1.07%) |
Nov 26, 2012 | 33.60 | 34.30 | 33.56 | 34.27 | 74,675 | +0.63(+1.86%) |
Nov 23, 2012 | 33.16 | 33.67 | 32.99 | 33.64 | 38,903 | +0.62(+1.87%) |
Nov 21, 2012 | 32.92 | 33.11 | 32.60 | 33.02 | 46,239 | +0.07(+0.20%) |
Nov 20, 2012 | 32.84 | 32.97 | 32.53 | 32.96 | 96,179 | +0.00(+0.00%) |
Nov 19, 2012 | 33.09 | 33.25 | 32.69 | 32.96 | 67,380 | +0.22(+0.66%) |
Nov 16, 2012 | 32.27 | 32.82 | 31.97 | 32.74 | 114,346 | +0.36(+1.10%) |
Nov 15, 2012 | 32.50 | 32.63 | 32.13 | 32.39 | 168,405 | -0.20(-0.60%) |
Nov 14, 2012 | 33.57 | 33.60 | 32.47 | 32.58 | 101,465 | -0.83(-2.49%) |
Nov 13, 2012 | 32.95 | 33.80 | 32.80 | 33.42 | 100,321 | -0.32(-0.94%) |
Nov 12, 2012 | 33.62 | 33.98 | 33.44 | 33.73 | 85,045 | +0.09(+0.28%) |
Nov 09, 2012 | 33.53 | 34.02 | 33.42 | 33.64 | 62,947 | +0.02(+0.06%) |
Nov 08, 2012 | 34.06 | 34.18 | 33.59 | 33.62 | 89,848 | -0.57(-1.67%) |
Nov 07, 2012 | 34.68 | 34.83 | 34.05 | 34.19 | 88,774 | -0.99(-2.82%) |
Nov 06, 2012 | 35.43 | 35.44 | 34.98 | 35.18 | 88,804 | -0.15(-0.42%) |
Nov 05, 2012 | 34.61 | 35.57 | 34.30 | 35.33 | 66,057 | +0.76(+2.19%) |
Nov 02, 2012 | 35.48 | 35.48 | 34.58 | 34.58 | 58,353 | -0.66(-1.86%) |