Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 37.65 | 38.11 | 37.03 | 37.36 | 220,371 | -0.37(-0.99%) |
Jan 30, 2013 | 35.89 | 38.44 | 35.81 | 37.73 | 903,849 | +2.15(+6.05%) |
Jan 29, 2013 | 35.46 | 36.72 | 34.93 | 35.58 | 443,202 | +0.16(+0.46%) |
Jan 28, 2013 | 35.63 | 35.67 | 35.18 | 35.41 | 138,070 | -0.25(-0.71%) |
Jan 25, 2013 | 34.87 | 35.70 | 34.53 | 35.67 | 206,982 | +0.91(+2.61%) |
Jan 24, 2013 | 34.77 | 34.98 | 34.39 | 34.76 | 146,661 | -0.02(-0.05%) |
Jan 23, 2013 | 34.54 | 35.04 | 34.49 | 34.78 | 134,548 | +0.15(+0.45%) |
Jan 22, 2013 | 34.29 | 34.64 | 34.14 | 34.62 | 105,033 | +0.25(+0.71%) |
Jan 18, 2013 | 34.21 | 34.43 | 33.99 | 34.38 | 91,100 | +0.13(+0.37%) |
Jan 17, 2013 | 34.05 | 34.38 | 33.89 | 34.25 | 87,390 | +0.33(+0.96%) |
Jan 16, 2013 | 33.92 | 34.03 | 33.67 | 33.92 | 145,704 | -0.15(-0.45%) |
Jan 15, 2013 | 33.62 | 34.11 | 33.62 | 34.08 | 99,472 | +0.20(+0.59%) |
Jan 14, 2013 | 33.81 | 34.02 | 33.61 | 33.88 | 107,595 | -0.08(-0.24%) |
Jan 11, 2013 | 33.98 | 34.02 | 33.50 | 33.96 | 106,524 | +0.05(+0.13%) |
Jan 10, 2013 | 34.09 | 34.19 | 33.62 | 33.91 | 107,164 | -0.03(-0.08%) |
Jan 09, 2013 | 33.88 | 33.96 | 33.72 | 33.94 | 93,117 | +0.19(+0.57%) |
Jan 08, 2013 | 34.09 | 34.13 | 33.56 | 33.75 | 143,754 | -0.45(-1.30%) |
Jan 07, 2013 | 33.87 | 34.21 | 33.63 | 34.20 | 127,860 | +0.06(+0.19%) |
Jan 04, 2013 | 34.01 | 34.17 | 33.68 | 34.13 | 144,250 | +0.23(+0.67%) |
Jan 03, 2013 | 34.33 | 34.33 | 33.67 | 33.91 | 173,464 | -0.45(-1.32%) |
Jan 02, 2013 | 34.23 | 34.39 | 33.92 | 34.36 | 230,389 | +0.88(+2.63%) |
Dec 31, 2012 | 32.75 | 33.56 | 32.57 | 33.48 | 149,416 | +0.80(+2.45%) |
Dec 28, 2012 | 32.79 | 32.98 | 32.61 | 32.68 | 157,911 | -0.32(-0.96%) |
Dec 27, 2012 | 33.28 | 33.40 | 32.71 | 33.00 | 150,917 | -0.15(-0.44%) |
Dec 26, 2012 | 33.51 | 33.67 | 32.99 | 33.14 | 176,572 | -0.35(-1.03%) |
Dec 24, 2012 | 33.34 | 33.58 | 32.99 | 33.49 | 69,744 | +0.00(+0.00%) |
Dec 21, 2012 | 33.46 | 33.71 | 33.09 | 33.49 | 520,051 | -0.39(-1.15%) |
Dec 20, 2012 | 33.26 | 34.11 | 33.04 | 33.88 | 216,887 | +0.62(+1.86%) |
Dec 19, 2012 | 33.29 | 33.41 | 33.00 | 33.26 | 194,679 | -0.09(-0.27%) |
Dec 18, 2012 | 32.07 | 33.35 | 31.93 | 33.35 | 270,346 | +1.40(+4.38%) |
Dec 17, 2012 | 31.46 | 32.03 | 31.32 | 31.95 | 226,575 | +0.55(+1.74%) |
Dec 14, 2012 | 31.21 | 31.70 | 30.99 | 31.41 | 143,977 | +0.05(+0.17%) |
Dec 13, 2012 | 31.45 | 31.61 | 31.13 | 31.35 | 158,342 | -0.11(-0.35%) |
Dec 12, 2012 | 31.49 | 31.70 | 31.23 | 31.46 | 165,010 | +0.10(+0.32%) |
Dec 11, 2012 | 31.41 | 31.51 | 30.99 | 31.36 | 187,086 | +0.28(+0.91%) |
Dec 10, 2012 | 30.88 | 31.21 | 30.68 | 31.08 | 160,352 | +0.24(+0.77%) |
Dec 07, 2012 | 30.91 | 30.91 | 30.58 | 30.84 | 147,898 | -0.06(-0.21%) |
Dec 06, 2012 | 30.65 | 30.92 | 30.54 | 30.91 | 124,175 | +0.16(+0.53%) |
Dec 05, 2012 | 30.89 | 31.20 | 30.67 | 30.74 | 197,899 | +0.05(+0.18%) |
Dec 04, 2012 | 30.64 | 30.78 | 30.34 | 30.69 | 152,903 | +0.14(+0.45%) |
Nov 30, 2012 | 31.38 | 31.60 | 30.51 | 30.55 | 269,524 | -0.80(-2.55%) |
Nov 29, 2012 | 30.48 | 31.71 | 30.48 | 31.35 | 310,981 | +1.56(+5.25%) |
Nov 28, 2012 | 29.32 | 29.89 | 29.12 | 29.79 | 172,625 | +0.38(+1.30%) |
Nov 27, 2012 | 29.86 | 29.94 | 29.33 | 29.41 | 121,261 | -0.30(-1.01%) |
Nov 26, 2012 | 29.64 | 29.80 | 29.47 | 29.71 | 134,626 | -0.14(-0.46%) |
Nov 23, 2012 | 29.58 | 29.88 | 29.50 | 29.84 | 69,531 | +0.53(+1.80%) |
Nov 21, 2012 | 29.29 | 29.50 | 29.15 | 29.32 | 78,872 | +0.15(+0.53%) |
Nov 20, 2012 | 29.07 | 29.28 | 28.76 | 29.16 | 85,892 | +0.01(+0.03%) |
Nov 19, 2012 | 28.85 | 29.29 | 28.74 | 29.15 | 340,490 | +0.72(+2.52%) |
Nov 16, 2012 | 28.99 | 28.99 | 28.07 | 28.44 | 285,985 | -0.64(-2.19%) |
Nov 15, 2012 | 28.85 | 29.28 | 28.79 | 29.07 | 332,334 | +0.17(+0.60%) |
Nov 14, 2012 | 29.67 | 29.81 | 28.86 | 28.90 | 185,856 | -0.59(-2.00%) |
Nov 13, 2012 | 29.43 | 29.71 | 29.24 | 29.49 | 160,749 | -0.05(-0.15%) |
Nov 12, 2012 | 29.76 | 29.77 | 29.42 | 29.53 | 94,969 | -0.21(-0.70%) |
Nov 09, 2012 | 29.34 | 29.98 | 29.34 | 29.74 | 132,784 | +0.21(+0.71%) |
Nov 08, 2012 | 30.07 | 30.24 | 29.53 | 29.53 | 177,661 | -0.62(-2.07%) |
Nov 07, 2012 | 30.43 | 30.55 | 29.72 | 30.16 | 302,207 | -0.72(-2.32%) |
Nov 06, 2012 | 30.49 | 31.06 | 30.20 | 30.87 | 216,098 | +0.68(+2.25%) |
Nov 05, 2012 | 29.76 | 30.27 | 29.42 | 30.20 | 146,561 | +0.36(+1.21%) |
Nov 02, 2012 | 30.41 | 30.41 | 29.67 | 29.83 | 294,035 | -0.43(-1.44%) |