Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 40.77 | 41.40 | 40.65 | 41.32 | 213,237 | +0.51(+1.25%) |
Jan 30, 2013 | 40.78 | 40.86 | 40.58 | 40.81 | 235,857 | -0.04(-0.09%) |
Jan 29, 2013 | 40.50 | 40.86 | 40.07 | 40.85 | 215,367 | +0.24(+0.60%) |
Jan 28, 2013 | 40.69 | 40.78 | 40.45 | 40.60 | 170,076 | -0.05(-0.13%) |
Jan 25, 2013 | 40.51 | 40.66 | 40.10 | 40.66 | 162,803 | +0.35(+0.87%) |
Jan 24, 2013 | 39.59 | 40.63 | 39.59 | 40.31 | 226,268 | +0.58(+1.47%) |
Jan 23, 2013 | 39.98 | 40.17 | 39.59 | 39.73 | 165,287 | -0.29(-0.72%) |
Jan 22, 2013 | 39.84 | 40.23 | 39.66 | 40.01 | 150,116 | +0.13(+0.31%) |
Jan 18, 2013 | 40.15 | 40.15 | 39.55 | 39.89 | 198,759 | -0.17(-0.43%) |
Jan 17, 2013 | 39.36 | 40.34 | 39.19 | 40.06 | 312,228 | +0.89(+2.27%) |
Jan 16, 2013 | 38.82 | 39.26 | 38.54 | 39.17 | 172,008 | +0.33(+0.85%) |
Jan 15, 2013 | 38.61 | 38.97 | 38.21 | 38.84 | 219,336 | -0.06(-0.16%) |
Jan 14, 2013 | 39.26 | 39.26 | 38.84 | 38.90 | 95,934 | -0.41(-1.05%) |
Jan 11, 2013 | 38.98 | 39.35 | 38.77 | 39.31 | 125,188 | +0.38(+0.97%) |
Jan 10, 2013 | 39.26 | 39.33 | 38.51 | 38.94 | 189,771 | -0.02(-0.05%) |
Jan 09, 2013 | 39.07 | 39.24 | 38.79 | 38.96 | 140,549 | +0.02(+0.05%) |
Jan 08, 2013 | 38.83 | 39.18 | 38.52 | 38.94 | 177,327 | +0.04(+0.09%) |
Jan 07, 2013 | 39.07 | 39.26 | 38.61 | 38.90 | 309,333 | -1.06(-2.65%) |
Jan 04, 2013 | 40.14 | 40.28 | 39.82 | 39.96 | 159,308 | -0.12(-0.29%) |
Jan 03, 2013 | 40.47 | 40.64 | 39.91 | 40.08 | 230,070 | -0.34(-0.84%) |
Jan 02, 2013 | 40.18 | 40.53 | 38.53 | 40.42 | 468,961 | +1.88(+4.89%) |
Dec 31, 2012 | 38.07 | 38.89 | 37.99 | 38.53 | 283,756 | +0.39(+1.03%) |
Dec 28, 2012 | 37.93 | 38.34 | 37.81 | 38.14 | 157,166 | -0.11(-0.28%) |
Dec 27, 2012 | 37.92 | 38.34 | 37.72 | 38.25 | 209,575 | +0.46(+1.21%) |
Dec 26, 2012 | 37.57 | 37.92 | 37.50 | 37.79 | 70,269 | +0.22(+0.57%) |
Dec 24, 2012 | 37.89 | 37.93 | 37.52 | 37.58 | 59,761 | -0.48(-1.27%) |
Dec 21, 2012 | 37.58 | 38.28 | 37.58 | 38.06 | 501,518 | -0.04(-0.09%) |
Dec 20, 2012 | 37.95 | 38.33 | 37.83 | 38.09 | 128,564 | +0.13(+0.33%) |
Dec 19, 2012 | 38.01 | 38.31 | 37.71 | 37.97 | 98,417 | +0.05(+0.14%) |
Dec 18, 2012 | 37.49 | 37.97 | 37.18 | 37.92 | 220,533 | +0.48(+1.29%) |
Dec 17, 2012 | 37.00 | 37.49 | 36.85 | 37.43 | 256,863 | +0.54(+1.46%) |
Dec 14, 2012 | 36.54 | 37.20 | 36.40 | 36.89 | 165,998 | +0.19(+0.51%) |
Dec 13, 2012 | 36.56 | 36.89 | 36.32 | 36.71 | 99,223 | +0.08(+0.22%) |
Dec 12, 2012 | 36.60 | 36.92 | 36.30 | 36.62 | 162,485 | +0.23(+0.64%) |
Dec 11, 2012 | 36.58 | 36.74 | 36.34 | 36.39 | 153,751 | -0.06(-0.17%) |
Dec 10, 2012 | 36.34 | 36.46 | 36.14 | 36.45 | 248,965 | +0.16(+0.44%) |
Dec 07, 2012 | 36.65 | 36.73 | 36.13 | 36.29 | 81,784 | -0.22(-0.61%) |
Dec 06, 2012 | 36.37 | 36.53 | 36.05 | 36.52 | 75,550 | +0.08(+0.22%) |
Dec 05, 2012 | 36.71 | 36.71 | 36.09 | 36.44 | 169,737 | -0.20(-0.54%) |
Dec 04, 2012 | 36.33 | 36.65 | 36.23 | 36.63 | 260,069 | -0.02(-0.05%) |
Nov 30, 2012 | 36.71 | 36.71 | 36.28 | 36.65 | 353,544 | +0.01(+0.02%) |
Nov 29, 2012 | 36.43 | 36.66 | 36.22 | 36.64 | 223,562 | +0.54(+1.49%) |
Nov 28, 2012 | 35.88 | 36.29 | 35.55 | 36.11 | 237,361 | +0.04(+0.10%) |
Nov 27, 2012 | 35.50 | 36.33 | 33.84 | 36.07 | 364,418 | +0.44(+1.23%) |
Nov 26, 2012 | 35.16 | 35.63 | 35.07 | 35.63 | 130,343 | +0.35(+0.99%) |
Nov 23, 2012 | 35.16 | 35.42 | 35.03 | 35.28 | 61,640 | +0.01(+0.03%) |
Nov 21, 2012 | 34.80 | 35.33 | 34.73 | 35.27 | 190,755 | +0.52(+1.50%) |
Nov 20, 2012 | 33.96 | 34.78 | 33.89 | 34.75 | 283,595 | +0.65(+1.89%) |
Nov 19, 2012 | 33.46 | 34.13 | 33.05 | 34.11 | 277,159 | +1.17(+3.54%) |
Nov 16, 2012 | 33.02 | 33.34 | 32.67 | 32.94 | 373,614 | -0.19(-0.57%) |
Nov 15, 2012 | 33.34 | 33.65 | 32.99 | 33.13 | 321,474 | -0.24(-0.73%) |
Nov 14, 2012 | 34.23 | 34.37 | 33.36 | 33.37 | 178,530 | -0.79(-2.30%) |
Nov 13, 2012 | 34.22 | 34.44 | 34.14 | 34.16 | 145,618 | -0.16(-0.47%) |
Nov 12, 2012 | 34.60 | 34.60 | 34.21 | 34.32 | 203,756 | -0.11(-0.31%) |
Nov 09, 2012 | 34.47 | 34.82 | 34.36 | 34.43 | 184,708 | -0.29(-0.82%) |
Nov 08, 2012 | 35.44 | 35.64 | 34.58 | 34.71 | 160,462 | -0.79(-2.22%) |
Nov 07, 2012 | 36.79 | 38.40 | 35.08 | 35.50 | 362,133 | -1.22(-3.33%) |
Nov 06, 2012 | 36.61 | 36.89 | 36.43 | 36.72 | 287,696 | +0.30(+0.81%) |
Nov 05, 2012 | 35.95 | 36.47 | 35.86 | 36.43 | 141,449 | +0.53(+1.47%) |
Nov 02, 2012 | 37.23 | 37.63 | 35.61 | 35.90 | 714,841 | -1.06(-2.88%) |