Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 35.53 | 35.81 | 35.40 | 35.51 | 441,519 | +0.00(+0.00%) |
Jan 30, 2013 | 35.68 | 35.85 | 35.40 | 35.51 | 352,737 | -0.26(-0.74%) |
Jan 29, 2013 | 35.39 | 35.80 | 35.15 | 35.78 | 329,605 | +0.45(+1.27%) |
Jan 28, 2013 | 34.90 | 35.51 | 34.90 | 35.33 | 400,435 | +0.44(+1.26%) |
Jan 25, 2013 | 34.91 | 35.13 | 34.65 | 34.89 | 444,707 | +0.19(+0.56%) |
Jan 24, 2013 | 34.91 | 35.19 | 34.57 | 34.70 | 614,867 | -0.32(-0.92%) |
Jan 23, 2013 | 35.30 | 35.38 | 34.83 | 35.02 | 657,405 | -0.16(-0.47%) |
Jan 22, 2013 | 34.73 | 35.30 | 34.73 | 35.18 | 493,062 | +0.35(+1.01%) |
Jan 18, 2013 | 34.63 | 34.84 | 34.60 | 34.83 | 382,780 | +0.22(+0.65%) |
Jan 17, 2013 | 34.72 | 34.88 | 34.43 | 34.61 | 431,802 | +0.19(+0.56%) |
Jan 16, 2013 | 33.87 | 34.55 | 33.81 | 34.41 | 424,733 | +0.63(+1.86%) |
Jan 15, 2013 | 33.19 | 33.90 | 33.19 | 33.78 | 453,246 | +0.49(+1.48%) |
Jan 14, 2013 | 33.37 | 33.53 | 33.08 | 33.29 | 572,030 | -0.05(-0.16%) |
Jan 11, 2013 | 33.94 | 33.94 | 33.31 | 33.34 | 719,370 | -0.76(-2.24%) |
Jan 10, 2013 | 34.29 | 34.61 | 33.89 | 34.11 | 618,317 | +0.02(+0.05%) |
Jan 09, 2013 | 33.52 | 34.25 | 33.48 | 34.09 | 615,246 | +0.64(+1.92%) |
Jan 08, 2013 | 33.16 | 33.63 | 33.09 | 33.45 | 632,610 | +0.38(+1.16%) |
Jan 07, 2013 | 32.58 | 33.41 | 32.58 | 33.07 | 786,667 | +0.51(+1.55%) |
Jan 04, 2013 | 32.67 | 33.61 | 32.56 | 32.56 | 832,224 | +0.06(+0.20%) |
Jan 03, 2013 | 32.66 | 33.77 | 32.43 | 32.50 | 805,470 | +0.07(+0.22%) |
Jan 02, 2013 | 32.51 | 32.51 | 31.95 | 32.42 | 998,220 | +1.34(+4.30%) |
Dec 31, 2012 | 30.52 | 31.41 | 30.43 | 31.09 | 599,720 | +0.76(+2.50%) |
Dec 28, 2012 | 29.94 | 30.51 | 29.89 | 30.33 | 385,405 | +0.33(+1.10%) |
Dec 27, 2012 | 29.92 | 30.15 | 29.86 | 30.00 | 403,574 | +0.18(+0.61%) |
Dec 26, 2012 | 30.27 | 30.38 | 29.64 | 29.82 | 461,766 | -0.48(-1.59%) |
Dec 24, 2012 | 30.34 | 30.52 | 30.09 | 30.30 | 305,977 | -0.02(-0.06%) |
Dec 21, 2012 | 29.98 | 30.41 | 29.59 | 30.32 | 1,014,135 | +0.29(+0.98%) |
Dec 20, 2012 | 29.71 | 30.23 | 29.63 | 30.02 | 519,212 | +0.40(+1.35%) |
Dec 19, 2012 | 29.77 | 29.81 | 29.46 | 29.62 | 337,099 | -0.19(-0.63%) |
Dec 18, 2012 | 29.20 | 29.91 | 29.19 | 29.81 | 578,461 | +0.62(+2.14%) |
Dec 17, 2012 | 28.92 | 29.33 | 28.85 | 29.19 | 516,326 | +0.67(+2.35%) |
Dec 14, 2012 | 28.42 | 28.87 | 28.35 | 28.52 | 424,106 | +0.01(+0.02%) |
Dec 13, 2012 | 28.59 | 28.74 | 28.35 | 28.51 | 366,502 | -0.08(-0.27%) |
Dec 12, 2012 | 28.34 | 28.75 | 28.16 | 28.59 | 405,456 | +0.27(+0.96%) |
Dec 11, 2012 | 28.35 | 28.39 | 27.88 | 28.32 | 377,400 | +0.15(+0.52%) |
Dec 10, 2012 | 28.15 | 28.40 | 27.98 | 28.17 | 206,747 | +0.06(+0.23%) |
Dec 07, 2012 | 28.79 | 28.87 | 27.98 | 28.11 | 411,760 | -0.58(-2.03%) |
Dec 06, 2012 | 29.02 | 29.14 | 28.61 | 28.69 | 245,912 | -0.41(-1.42%) |
Dec 05, 2012 | 29.42 | 29.45 | 28.99 | 29.10 | 225,171 | -0.28(-0.94%) |
Dec 04, 2012 | 29.31 | 29.39 | 29.08 | 29.38 | 518,099 | -0.09(-0.32%) |
Nov 30, 2012 | 29.55 | 29.64 | 29.31 | 29.47 | 391,750 | +0.00(+0.00%) |
Nov 29, 2012 | 29.31 | 29.53 | 29.18 | 29.47 | 209,932 | +0.25(+0.85%) |
Nov 28, 2012 | 29.08 | 29.35 | 28.75 | 29.22 | 343,329 | +0.09(+0.32%) |
Nov 27, 2012 | 29.41 | 29.52 | 29.12 | 29.13 | 332,678 | -0.38(-1.28%) |
Nov 26, 2012 | 29.55 | 29.78 | 29.33 | 29.51 | 348,955 | -0.15(-0.52%) |
Nov 23, 2012 | 29.47 | 29.69 | 29.27 | 29.66 | 147,128 | +0.19(+0.64%) |
Nov 21, 2012 | 29.28 | 29.61 | 28.84 | 29.47 | 373,032 | +0.14(+0.46%) |
Nov 20, 2012 | 29.52 | 29.74 | 29.13 | 29.34 | 243,679 | +0.01(+0.02%) |
Nov 19, 2012 | 28.83 | 29.65 | 28.75 | 29.33 | 610,237 | +0.72(+2.51%) |
Nov 16, 2012 | 27.39 | 28.71 | 27.36 | 28.61 | 996,240 | +1.30(+4.76%) |
Nov 15, 2012 | 27.19 | 27.46 | 26.91 | 27.31 | 699,838 | +0.15(+0.54%) |
Nov 14, 2012 | 27.71 | 28.16 | 27.06 | 27.16 | 561,167 | -0.57(-2.06%) |
Nov 13, 2012 | 27.10 | 27.78 | 26.92 | 27.74 | 565,357 | +0.59(+2.19%) |
Nov 12, 2012 | 28.02 | 28.02 | 26.93 | 27.14 | 880,864 | -0.96(-3.41%) |
Nov 09, 2012 | 28.57 | 28.71 | 28.04 | 28.10 | 425,513 | -0.67(-2.33%) |
Nov 08, 2012 | 29.07 | 29.09 | 28.72 | 28.77 | 370,886 | -0.32(-1.11%) |
Nov 07, 2012 | 29.42 | 29.42 | 28.65 | 29.09 | 528,631 | -0.86(-2.87%) |
Nov 06, 2012 | 29.27 | 30.12 | 29.06 | 29.95 | 484,342 | +0.43(+1.45%) |
Nov 05, 2012 | 29.38 | 29.57 | 29.27 | 29.52 | 319,574 | +0.24(+0.80%) |
Nov 02, 2012 | 30.18 | 30.27 | 29.23 | 29.29 | 341,720 | -0.72(-2.39%) |