Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 37.11 | 37.11 | 36.90 | 36.94 | 3,652 | -0.38(-1.02%) |
Jan 30, 2013 | 37.59 | 37.59 | 37.32 | 37.32 | 8,435 | -0.28(-0.74%) |
Jan 29, 2013 | 37.42 | 37.65 | 37.42 | 37.60 | 9,550 | +0.23(+0.62%) |
Jan 28, 2013 | 37.30 | 37.37 | 37.24 | 37.37 | 8,304 | -0.10(-0.27%) |
Jan 25, 2013 | 37.46 | 37.55 | 37.28 | 37.47 | 9,340 | +0.06(+0.16%) |
Jan 24, 2013 | 37.60 | 37.65 | 37.29 | 37.41 | 6,413 | -0.06(-0.16%) |
Jan 23, 2013 | 37.21 | 37.47 | 37.21 | 37.47 | 6,271 | -0.08(-0.21%) |
Jan 22, 2013 | 37.50 | 37.55 | 37.17 | 37.55 | 8,974 | +0.29(+0.78%) |
Jan 18, 2013 | 36.97 | 37.26 | 36.97 | 37.26 | 7,348 | -0.19(-0.51%) |
Jan 17, 2013 | 37.31 | 37.55 | 37.31 | 37.45 | 3,286 | +0.04(+0.11%) |
Jan 16, 2013 | 37.20 | 37.41 | 37.20 | 37.41 | 11,073 | +0.47(+1.27%) |
Jan 15, 2013 | 37.04 | 37.10 | 36.92 | 36.94 | 4,547 | +0.21(+0.57%) |
Jan 14, 2013 | 36.56 | 36.79 | 36.56 | 36.73 | 10,883 | +0.18(+0.49%) |
Jan 12, 2013 | 36.65 | 36.65 | 36.35 | 36.55 | 6,678 | +0.00(+0.00%) |
Jan 11, 2013 | 36.65 | 36.65 | 36.35 | 36.55 | 6,678 | -0.35(-0.94%) |
Jan 10, 2013 | 36.65 | 36.98 | 36.62 | 36.90 | 5,731 | +0.29(+0.79%) |
Jan 09, 2013 | 36.80 | 36.80 | 36.56 | 36.61 | 5,184 | -0.12(-0.33%) |
Jan 08, 2013 | 36.72 | 36.74 | 36.55 | 36.73 | 12,132 | +0.40(+1.10%) |
Jan 07, 2013 | 36.29 | 36.34 | 36.14 | 36.33 | 2,372 | +0.03(+0.08%) |
Jan 04, 2013 | 36.35 | 36.35 | 36.20 | 36.30 | 3,993 | -0.05(-0.14%) |
Jan 03, 2013 | 36.44 | 36.53 | 36.32 | 36.35 | 5,302 | +0.20(+0.55%) |
Jan 02, 2013 | 36.24 | 36.25 | 36.06 | 36.15 | 6,983 | +0.41(+1.15%) |
Dec 31, 2012 | 35.04 | 35.75 | 35.04 | 35.74 | 8,704 | +0.50(+1.42%) |
Dec 28, 2012 | 35.47 | 35.47 | 35.15 | 35.24 | 4,900 | -0.20(-0.56%) |
Dec 27, 2012 | 35.20 | 35.44 | 34.98 | 35.44 | 9,075 | +0.54(+1.55%) |
Dec 26, 2012 | 34.82 | 35.24 | 34.82 | 34.90 | 6,835 | -0.20(-0.57%) |
Dec 24, 2012 | 35.25 | 35.25 | 34.89 | 35.10 | 5,042 | -0.07(-0.20%) |
Dec 21, 2012 | 35.00 | 35.30 | 35.00 | 35.17 | 14,263 | +0.06(+0.17%) |
Dec 20, 2012 | 35.02 | 35.15 | 35.02 | 35.11 | 8,540 | -0.37(-1.04%) |
Dec 19, 2012 | 35.80 | 35.80 | 35.48 | 35.48 | 8,782 | -0.32(-0.89%) |
Dec 18, 2012 | 35.76 | 36.03 | 35.55 | 35.80 | 7,206 | -0.25(-0.69%) |
Dec 17, 2012 | 36.03 | 36.05 | 35.66 | 36.05 | 4,506 | -0.13(-0.36%) |
Dec 14, 2012 | 35.95 | 36.39 | 35.90 | 36.18 | 5,174 | +0.03(+0.08%) |
Dec 13, 2012 | 36.47 | 36.47 | 35.95 | 36.15 | 4,613 | -0.46(-1.26%) |
Dec 12, 2012 | 36.25 | 36.65 | 36.25 | 36.61 | 5,192 | +1.04(+2.92%) |
Dec 11, 2012 | 35.87 | 35.87 | 35.57 | 35.57 | 5,532 | +0.11(+0.31%) |
Dec 10, 2012 | 35.45 | 35.68 | 35.45 | 35.46 | 7,205 | -0.32(-0.89%) |
Dec 07, 2012 | 35.74 | 35.79 | 35.74 | 35.78 | 4,682 | +0.06(+0.17%) |
Dec 06, 2012 | 35.61 | 35.99 | 35.61 | 35.72 | 5,780 | -0.15(-0.42%) |
Dec 05, 2012 | 36.06 | 36.06 | 35.73 | 35.87 | 13,403 | +0.29(+0.80%) |
Dec 04, 2012 | 35.87 | 35.87 | 35.46 | 35.58 | 29,488 | +0.08(+0.24%) |
Nov 30, 2012 | 35.40 | 35.50 | 35.08 | 35.50 | 18,740 | +0.40(+1.14%) |
Nov 29, 2012 | 35.32 | 35.36 | 34.91 | 35.10 | 4,329 | +0.22(+0.63%) |
Nov 28, 2012 | 34.51 | 34.90 | 34.51 | 34.88 | 3,670 | -0.11(-0.31%) |
Nov 27, 2012 | 35.20 | 35.40 | 34.99 | 34.99 | 17,448 | -0.21(-0.60%) |
Nov 26, 2012 | 35.42 | 35.50 | 35.20 | 35.20 | 2,891 | -0.11(-0.31%) |
Nov 24, 2012 | 34.79 | 35.33 | 34.79 | 35.31 | 5,411 | +0.00(+0.00%) |
Nov 23, 2012 | 34.79 | 35.33 | 34.79 | 35.31 | 5,411 | +0.81(+2.34%) |
Nov 21, 2012 | 34.78 | 34.78 | 34.50 | 34.50 | 8,055 | -0.55(-1.57%) |
Nov 20, 2012 | 35.13 | 35.13 | 34.91 | 35.05 | 5,053 | -0.11(-0.31%) |
Nov 19, 2012 | 35.17 | 35.26 | 35.16 | 35.16 | 3,787 | +0.89(+2.60%) |
Nov 16, 2012 | 34.05 | 34.27 | 34.05 | 34.27 | 2,105 | -0.52(-1.49%) |
Nov 15, 2012 | 34.29 | 34.79 | 34.25 | 34.79 | 8,013 | +0.10(+0.29%) |
Nov 14, 2012 | 35.00 | 35.00 | 34.69 | 34.69 | 2,489 | -0.76(-2.14%) |
Nov 13, 2012 | 35.48 | 35.48 | 35.25 | 35.45 | 3,672 | -0.19(-0.53%) |
Nov 12, 2012 | 35.52 | 35.74 | 35.41 | 35.64 | 980 | +0.24(+0.68%) |
Nov 09, 2012 | 35.52 | 35.60 | 35.26 | 35.40 | 6,512 | -0.04(-0.11%) |
Nov 08, 2012 | 35.60 | 35.60 | 35.17 | 35.44 | 7,775 | -0.16(-0.45%) |
Nov 07, 2012 | 35.65 | 36.02 | 35.30 | 35.60 | 822 | -0.23(-0.64%) |
Nov 06, 2012 | 35.77 | 36.14 | 35.77 | 35.83 | 1,561 | +0.23(+0.65%) |
Nov 05, 2012 | 35.20 | 35.60 | 35.18 | 35.60 | 3,672 | +0.74(+2.12%) |
Nov 02, 2012 | 35.35 | 35.48 | 34.86 | 34.86 | 9,039 | -0.69(-1.94%) |