Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 33.83 | 34.67 | 33.19 | 33.33 | 2,005,612 | -1.65(-4.72%) |
Jan 30, 2013 | 35.31 | 35.50 | 34.94 | 34.98 | 838,389 | -0.52(-1.48%) |
Jan 29, 2013 | 35.75 | 35.77 | 35.27 | 35.51 | 519,064 | -0.33(-0.93%) |
Jan 28, 2013 | 36.29 | 36.43 | 35.80 | 35.84 | 432,632 | -0.23(-0.63%) |
Jan 25, 2013 | 35.39 | 36.36 | 35.35 | 36.07 | 838,083 | +0.88(+2.49%) |
Jan 24, 2013 | 34.88 | 35.73 | 34.78 | 35.19 | 780,963 | +0.49(+1.40%) |
Jan 23, 2013 | 34.81 | 34.99 | 34.37 | 34.70 | 493,945 | -0.23(-0.65%) |
Jan 22, 2013 | 34.90 | 35.18 | 34.70 | 34.93 | 781,627 | +0.20(+0.58%) |
Jan 18, 2013 | 34.49 | 34.82 | 34.29 | 34.73 | 886,059 | +0.36(+1.05%) |
Jan 17, 2013 | 34.76 | 34.76 | 34.15 | 34.37 | 1,081,482 | -0.19(-0.55%) |
Jan 16, 2013 | 34.37 | 34.83 | 34.37 | 34.56 | 791,049 | -0.05(-0.14%) |
Jan 15, 2013 | 33.48 | 35.20 | 33.48 | 34.61 | 1,256,923 | +0.63(+1.85%) |
Jan 14, 2013 | 33.70 | 34.08 | 33.42 | 33.98 | 613,242 | +0.23(+0.68%) |
Jan 11, 2013 | 33.86 | 34.12 | 33.64 | 33.75 | 996,582 | -0.36(-1.06%) |
Jan 10, 2013 | 34.34 | 34.34 | 33.89 | 34.11 | 622,873 | +0.07(+0.20%) |
Jan 09, 2013 | 33.93 | 34.36 | 33.84 | 34.05 | 376,544 | +0.35(+1.05%) |
Jan 08, 2013 | 33.23 | 33.73 | 33.08 | 33.69 | 534,970 | +0.40(+1.20%) |
Jan 07, 2013 | 33.52 | 33.72 | 32.94 | 33.29 | 888,099 | -0.46(-1.36%) |
Jan 04, 2013 | 34.73 | 34.73 | 33.73 | 33.75 | 897,639 | -0.76(-2.21%) |
Jan 03, 2013 | 34.75 | 35.11 | 34.27 | 34.51 | 943,632 | -0.29(-0.82%) |
Jan 02, 2013 | 34.49 | 34.80 | 33.47 | 34.80 | 746,727 | +1.33(+3.96%) |
Dec 31, 2012 | 32.35 | 33.61 | 32.28 | 33.47 | 633,170 | +1.07(+3.29%) |
Dec 28, 2012 | 32.24 | 32.74 | 32.24 | 32.41 | 317,969 | -0.20(-0.61%) |
Dec 27, 2012 | 32.43 | 32.77 | 32.06 | 32.61 | 506,718 | +0.10(+0.29%) |
Dec 26, 2012 | 32.50 | 32.65 | 32.24 | 32.51 | 208,658 | +0.10(+0.29%) |
Dec 24, 2012 | 32.35 | 32.85 | 32.02 | 32.42 | 99,606 | -0.07(-0.21%) |
Dec 21, 2012 | 32.12 | 32.87 | 32.02 | 32.48 | 777,994 | -0.40(-1.22%) |
Dec 20, 2012 | 32.71 | 32.89 | 32.33 | 32.88 | 491,116 | +0.19(+0.58%) |
Dec 19, 2012 | 32.86 | 33.08 | 32.46 | 32.69 | 590,074 | +0.21(+0.65%) |
Dec 18, 2012 | 31.46 | 32.54 | 31.45 | 32.48 | 693,274 | +1.06(+3.37%) |
Dec 17, 2012 | 31.05 | 31.62 | 31.00 | 31.42 | 489,990 | +0.51(+1.67%) |
Dec 14, 2012 | 31.15 | 31.15 | 30.64 | 30.91 | 327,447 | +0.02(+0.06%) |
Dec 13, 2012 | 31.38 | 31.60 | 30.54 | 30.89 | 365,198 | -0.46(-1.46%) |
Dec 12, 2012 | 31.56 | 31.97 | 31.25 | 31.35 | 489,327 | +0.00(+0.00%) |
Dec 11, 2012 | 31.37 | 31.49 | 31.09 | 31.35 | 509,638 | -0.03(-0.09%) |
Dec 10, 2012 | 31.24 | 31.39 | 30.99 | 31.38 | 446,526 | +0.11(+0.37%) |
Dec 07, 2012 | 31.17 | 31.34 | 30.93 | 31.26 | 508,176 | +0.29(+0.92%) |
Dec 06, 2012 | 30.74 | 31.01 | 30.28 | 30.98 | 474,857 | +0.17(+0.56%) |
Dec 05, 2012 | 31.06 | 31.35 | 30.65 | 30.81 | 563,095 | -0.24(-0.77%) |
Dec 04, 2012 | 30.28 | 31.10 | 30.28 | 31.04 | 633,866 | +0.47(+1.53%) |
Nov 30, 2012 | 30.59 | 30.86 | 30.24 | 30.58 | 613,603 | -0.12(-0.40%) |
Nov 29, 2012 | 30.02 | 30.72 | 29.67 | 30.70 | 730,533 | +1.02(+3.44%) |
Nov 28, 2012 | 28.96 | 29.79 | 28.73 | 29.68 | 350,403 | +0.45(+1.53%) |
Nov 27, 2012 | 29.31 | 29.77 | 29.12 | 29.23 | 497,652 | -0.20(-0.68%) |
Nov 26, 2012 | 29.23 | 29.52 | 29.01 | 29.43 | 365,766 | -0.10(-0.35%) |
Nov 23, 2012 | 29.26 | 29.55 | 29.02 | 29.54 | 226,210 | +0.52(+1.81%) |
Nov 21, 2012 | 28.91 | 29.35 | 28.80 | 29.01 | 442,906 | +0.16(+0.56%) |
Nov 20, 2012 | 28.21 | 28.86 | 28.00 | 28.85 | 647,237 | +0.52(+1.85%) |
Nov 19, 2012 | 28.08 | 28.51 | 28.01 | 28.33 | 386,734 | +0.72(+2.63%) |
Nov 16, 2012 | 27.51 | 27.78 | 26.51 | 27.60 | 869,534 | +0.07(+0.24%) |
Nov 15, 2012 | 27.74 | 28.26 | 27.44 | 27.53 | 590,806 | -0.29(-1.03%) |
Nov 14, 2012 | 28.00 | 28.18 | 27.67 | 27.82 | 711,481 | -0.08(-0.27%) |
Nov 13, 2012 | 27.88 | 28.29 | 27.85 | 27.90 | 472,810 | -0.36(-1.28%) |
Nov 12, 2012 | 28.30 | 28.65 | 28.08 | 28.26 | 399,103 | +0.07(+0.24%) |
Nov 09, 2012 | 28.07 | 28.87 | 27.90 | 28.19 | 680,859 | -0.17(-0.60%) |
Nov 08, 2012 | 29.25 | 29.57 | 28.34 | 28.36 | 595,417 | -1.00(-3.41%) |
Nov 07, 2012 | 29.58 | 29.60 | 28.98 | 29.37 | 699,179 | -0.84(-2.78%) |
Nov 06, 2012 | 29.77 | 30.34 | 29.77 | 30.20 | 435,627 | +0.51(+1.70%) |
Nov 05, 2012 | 29.60 | 30.06 | 29.26 | 29.70 | 539,311 | -0.09(-0.29%) |
Nov 02, 2012 | 30.03 | 30.17 | 29.20 | 29.79 | 697,059 | -0.03(-0.10%) |