Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 34.74 | 35.32 | 34.53 | 34.92 | 127,592 | +0.20(+0.57%) |
Jan 30, 2013 | 35.19 | 35.19 | 34.40 | 34.73 | 195,153 | -0.43(-1.21%) |
Jan 29, 2013 | 34.91 | 35.15 | 34.77 | 35.15 | 276,028 | +0.12(+0.35%) |
Jan 28, 2013 | 35.50 | 35.54 | 34.86 | 35.03 | 99,962 | -0.49(-1.39%) |
Jan 25, 2013 | 35.60 | 35.84 | 35.31 | 35.52 | 91,525 | +0.18(+0.52%) |
Jan 24, 2013 | 34.90 | 35.56 | 34.88 | 35.34 | 199,178 | +0.42(+1.19%) |
Jan 23, 2013 | 34.94 | 35.15 | 34.77 | 34.92 | 95,550 | +0.00(+0.00%) |
Jan 22, 2013 | 34.46 | 34.92 | 34.19 | 34.92 | 125,887 | +0.36(+1.03%) |
Jan 18, 2013 | 34.29 | 34.61 | 33.93 | 34.57 | 94,496 | +0.30(+0.89%) |
Jan 17, 2013 | 33.73 | 34.29 | 33.63 | 34.27 | 92,815 | +0.83(+2.49%) |
Jan 16, 2013 | 33.53 | 33.63 | 33.15 | 33.43 | 265,792 | -0.10(-0.31%) |
Jan 15, 2013 | 32.67 | 33.68 | 32.43 | 33.54 | 166,017 | +0.50(+1.52%) |
Jan 14, 2013 | 32.82 | 33.18 | 32.44 | 33.03 | 96,919 | +0.34(+1.04%) |
Jan 11, 2013 | 32.05 | 32.84 | 31.94 | 32.69 | 50,156 | +0.77(+2.42%) |
Jan 10, 2013 | 32.11 | 32.24 | 31.60 | 31.92 | 71,005 | -0.10(-0.30%) |
Jan 09, 2013 | 31.76 | 32.37 | 31.64 | 32.02 | 98,228 | +0.49(+1.54%) |
Jan 08, 2013 | 31.89 | 32.59 | 31.32 | 31.53 | 145,352 | -0.47(-1.46%) |
Jan 07, 2013 | 31.48 | 32.27 | 31.22 | 32.00 | 150,085 | +0.44(+1.40%) |
Jan 04, 2013 | 31.35 | 31.83 | 31.11 | 31.56 | 132,349 | +0.45(+1.45%) |
Jan 03, 2013 | 30.73 | 31.22 | 30.48 | 31.11 | 226,702 | +0.50(+1.64%) |
Jan 02, 2013 | 30.79 | 30.83 | 30.16 | 30.60 | 243,077 | +0.68(+2.26%) |
Dec 31, 2012 | 28.89 | 30.00 | 28.79 | 29.93 | 239,848 | +1.09(+3.79%) |
Dec 28, 2012 | 28.73 | 29.13 | 28.73 | 28.83 | 104,398 | -0.16(-0.54%) |
Dec 27, 2012 | 28.95 | 29.15 | 28.66 | 28.99 | 143,421 | +0.03(+0.12%) |
Dec 26, 2012 | 29.02 | 29.17 | 28.81 | 28.95 | 68,934 | -0.14(-0.48%) |
Dec 24, 2012 | 28.75 | 29.11 | 28.63 | 29.09 | 32,479 | +0.35(+1.21%) |
Dec 21, 2012 | 28.80 | 28.87 | 28.31 | 28.75 | 248,144 | -0.25(-0.87%) |
Dec 20, 2012 | 28.09 | 29.01 | 27.98 | 29.00 | 156,200 | +0.91(+3.24%) |
Dec 19, 2012 | 28.03 | 28.28 | 27.77 | 28.09 | 155,842 | +0.18(+0.65%) |
Dec 18, 2012 | 27.58 | 28.14 | 27.58 | 27.91 | 104,873 | +0.33(+1.20%) |
Dec 17, 2012 | 27.51 | 27.62 | 27.26 | 27.58 | 105,493 | +0.25(+0.92%) |
Dec 14, 2012 | 27.13 | 27.61 | 27.13 | 27.32 | 134,155 | +0.24(+0.90%) |
Dec 13, 2012 | 27.32 | 27.52 | 26.80 | 27.08 | 107,126 | -0.24(-0.89%) |
Dec 12, 2012 | 26.53 | 27.86 | 26.26 | 27.32 | 203,983 | +0.92(+3.48%) |
Dec 11, 2012 | 26.64 | 26.64 | 25.87 | 26.40 | 400,071 | -0.04(-0.15%) |
Dec 10, 2012 | 26.32 | 26.44 | 26.11 | 26.44 | 181,826 | +0.13(+0.49%) |
Dec 07, 2012 | 26.44 | 26.44 | 25.58 | 26.31 | 152,374 | +0.09(+0.34%) |
Dec 06, 2012 | 25.84 | 26.23 | 25.65 | 26.22 | 103,120 | +0.38(+1.48%) |
Dec 05, 2012 | 26.45 | 26.51 | 25.81 | 25.84 | 208,666 | -0.53(-2.01%) |
Dec 04, 2012 | 26.26 | 26.49 | 25.90 | 26.37 | 181,162 | +0.46(+1.76%) |
Nov 30, 2012 | 26.03 | 26.21 | 25.43 | 25.92 | 182,561 | +0.01(+0.03%) |
Nov 29, 2012 | 25.94 | 26.06 | 25.67 | 25.91 | 92,502 | +0.32(+1.24%) |
Nov 28, 2012 | 25.26 | 25.60 | 25.04 | 25.59 | 56,892 | +0.20(+0.77%) |
Nov 27, 2012 | 25.71 | 25.77 | 25.37 | 25.39 | 70,725 | -0.29(-1.11%) |
Nov 26, 2012 | 25.52 | 25.68 | 25.20 | 25.68 | 60,934 | +0.14(+0.54%) |
Nov 23, 2012 | 25.46 | 25.63 | 25.32 | 25.54 | 71,950 | +0.21(+0.84%) |
Nov 21, 2012 | 25.52 | 25.53 | 25.05 | 25.33 | 50,807 | +0.02(+0.10%) |
Nov 20, 2012 | 25.13 | 25.31 | 24.86 | 25.30 | 146,675 | +0.07(+0.26%) |
Nov 19, 2012 | 25.24 | 25.28 | 24.96 | 25.24 | 113,737 | +0.38(+1.54%) |
Nov 16, 2012 | 24.43 | 24.93 | 24.32 | 24.86 | 154,360 | +0.59(+2.45%) |
Nov 15, 2012 | 23.84 | 24.43 | 22.87 | 24.26 | 147,378 | +0.19(+0.78%) |
Nov 14, 2012 | 24.67 | 24.67 | 23.95 | 24.08 | 207,144 | -0.55(-2.22%) |
Nov 13, 2012 | 24.66 | 24.97 | 24.34 | 24.62 | 142,885 | -0.17(-0.69%) |
Nov 12, 2012 | 25.00 | 25.11 | 24.65 | 24.79 | 71,784 | -0.33(-1.33%) |
Nov 09, 2012 | 25.48 | 25.80 | 24.43 | 25.13 | 131,449 | -0.49(-1.91%) |
Nov 08, 2012 | 26.05 | 26.36 | 25.37 | 25.61 | 207,799 | -0.71(-2.69%) |
Nov 07, 2012 | 26.53 | 26.53 | 25.86 | 26.32 | 121,336 | -0.49(-1.82%) |
Nov 06, 2012 | 26.81 | 27.11 | 26.76 | 26.81 | 144,335 | -0.20(-0.72%) |
Nov 05, 2012 | 26.78 | 27.11 | 26.49 | 27.01 | 94,515 | +0.18(+0.67%) |
Nov 02, 2012 | 27.62 | 27.63 | 26.70 | 26.83 | 92,615 | -0.79(-2.86%) |