Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 33.94 | 33.94 | 33.94 | 33.94 | 1,658 | +0.42(+1.26%) |
Jan 30, 2013 | 33.50 | 33.52 | 33.50 | 33.52 | 300 | +0.68(+2.07%) |
Jan 29, 2013 | 32.84 | 32.84 | 32.84 | 32.84 | 741 | -0.29(-0.88%) |
Jan 28, 2013 | 32.85 | 33.15 | 32.85 | 33.13 | 2,300 | -0.05(-0.16%) |
Jan 25, 2013 | 33.18 | 33.18 | 33.18 | 33.18 | 500 | +0.17(+0.52%) |
Jan 24, 2013 | 32.97 | 33.01 | 32.97 | 33.01 | 300 | +0.77(+2.39%) |
Jan 18, 2013 | 32.24 | 32.24 | 32.24 | 0 | +0.14(+0.43%) | |
Jan 17, 2013 | 32.02 | 32.11 | 32.01 | 32.11 | 2,400 | +0.11(+0.35%) |
Jan 16, 2013 | 31.99 | 31.99 | 31.99 | 31.99 | 100 | -0.04(-0.13%) |
Jan 14, 2013 | 32.04 | 32.04 | 32.04 | 32.04 | 6,500 | -0.27(-0.84%) |
Jan 12, 2013 | 32.31 | 32.31 | 32.31 | 32.31 | 3,056 | +0.00(+0.00%) |
Jan 11, 2013 | 32.31 | 32.31 | 32.31 | 32.31 | 3,056 | +0.39(+1.22%) |
Jan 10, 2013 | 31.92 | 32.24 | 31.92 | 31.92 | 1,061 | +0.42(+1.32%) |
Jan 09, 2013 | 31.40 | 31.65 | 31.40 | 31.50 | 2,949 | +0.38(+1.23%) |
Jan 08, 2013 | 31.14 | 31.26 | 31.12 | 31.12 | 809 | +0.44(+1.44%) |
Jan 07, 2013 | 30.68 | 30.68 | 30.68 | 30.68 | 200 | -0.80(-2.54%) |
Jan 03, 2013 | 31.48 | 31.48 | 31.48 | 31.48 | 0 | -0.01(-0.04%) |
Jan 02, 2013 | 31.46 | 31.49 | 31.46 | 31.49 | 500 | +0.21(+0.66%) |
Dec 31, 2012 | 31.09 | 31.29 | 31.08 | 31.29 | 400 | -0.22(-0.69%) |
Dec 28, 2012 | 31.55 | 31.55 | 31.50 | 31.50 | 403 | +0.07(+0.23%) |
Dec 27, 2012 | 31.11 | 31.43 | 31.11 | 31.43 | 800 | +0.18(+0.59%) |
Dec 26, 2012 | 31.25 | 31.25 | 31.25 | 31.25 | 374 | +0.44(+1.44%) |
Dec 21, 2012 | 30.81 | 30.81 | 30.81 | 1,000 | -0.17(-0.56%) | |
Dec 20, 2012 | 30.99 | 30.99 | 30.98 | 30.98 | 475 | -0.00(-0.00%) |
Dec 19, 2012 | 31.00 | 31.00 | 30.93 | 30.98 | 400 | -0.10(-0.33%) |
Dec 18, 2012 | 31.09 | 31.09 | 31.09 | 31.09 | 100 | +0.09(+0.28%) |
Dec 17, 2012 | 31.14 | 31.14 | 31.00 | 31.00 | 5,400 | -0.44(-1.41%) |
Dec 14, 2012 | 31.47 | 31.47 | 31.44 | 31.44 | 700 | -1.11(-3.41%) |
Dec 13, 2012 | 32.58 | 32.58 | 32.55 | 32.55 | 200 | -0.08(-0.23%) |
Dec 12, 2012 | 32.51 | 32.65 | 32.51 | 32.63 | 1,221 | +0.46(+1.43%) |
Dec 11, 2012 | 32.17 | 32.17 | 32.17 | 32.17 | 2,158 | -0.19(-0.58%) |
Dec 10, 2012 | 32.48 | 32.48 | 32.36 | 32.36 | 3,900 | +0.40(+1.25%) |
Dec 07, 2012 | 32.31 | 32.31 | 31.96 | 31.96 | 4,955 | -0.14(-0.43%) |
Dec 06, 2012 | 32.24 | 32.23 | 32.09 | 32.10 | 1,300 | -0.35(-1.09%) |
Dec 05, 2012 | 32.61 | 32.61 | 32.44 | 32.45 | 2,000 | +0.11(+0.33%) |
Dec 04, 2012 | 32.59 | 32.59 | 32.34 | 32.34 | 2,100 | -0.42(-1.28%) |
Nov 30, 2012 | 33.09 | 33.23 | 32.76 | 32.76 | 124,276 | -0.06(-0.19%) |
Nov 28, 2012 | 32.82 | 32.82 | 32.82 | 500 | -0.25(-0.76%) | |
Nov 27, 2012 | 32.92 | 33.08 | 32.92 | 33.08 | 232 | -0.97(-2.85%) |
Nov 24, 2012 | 34.05 | 34.05 | 34.05 | 598 | +0.00(+0.00%) | |
Nov 23, 2012 | 34.05 | 34.06 | 34.05 | 34.05 | 800 | +1.57(+4.82%) |
Nov 19, 2012 | 32.48 | 32.48 | 32.48 | 32.48 | 0 | +0.75(+2.36%) |
Nov 16, 2012 | 31.73 | 31.73 | 31.73 | 31.73 | 116 | +0.18(+0.56%) |
Nov 15, 2012 | 31.55 | 31.55 | 31.55 | 31.55 | 1,100 | -0.70(-2.18%) |
Nov 14, 2012 | 31.94 | 32.26 | 31.94 | 32.26 | 1,217 | +0.26(+0.82%) |
Nov 13, 2012 | 31.16 | 32.00 | 31.16 | 31.99 | 6,939 | +0.99(+3.19%) |
Nov 12, 2012 | 32.02 | 32.09 | 30.83 | 31.01 | 1,500 | -1.06(-3.30%) |
Nov 09, 2012 | 32.20 | 32.20 | 32.06 | 32.06 | 4,790 | -0.83(-2.52%) |
Nov 08, 2012 | 32.85 | 32.89 | 32.85 | 32.89 | 2,395 | +0.09(+0.29%) |
Nov 06, 2012 | 32.80 | 32.80 | 32.80 | 400 | -0.15(-0.44%) | |
Nov 05, 2012 | 32.95 | 32.95 | 32.95 | 32.95 | 600 | -0.08(-0.24%) |
Nov 02, 2012 | 33.02 | 33.02 | 33.02 | 33.02 | 200 | +0.40(+1.24%) |