Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 36.86 | 36.88 | 35.59 | 35.85 | 682,650 | +0.33(+0.93%) |
Jan 30, 2013 | 35.91 | 36.20 | 35.17 | 35.52 | 320,604 | -0.50(-1.39%) |
Jan 29, 2013 | 36.75 | 37.06 | 35.97 | 36.02 | 398,621 | -0.88(-2.38%) |
Jan 28, 2013 | 37.50 | 37.86 | 36.65 | 36.90 | 413,270 | -0.70(-1.86%) |
Jan 25, 2013 | 37.18 | 37.74 | 36.99 | 37.60 | 215,843 | +0.43(+1.16%) |
Jan 24, 2013 | 36.79 | 37.60 | 36.39 | 37.17 | 485,924 | +0.30(+0.81%) |
Jan 23, 2013 | 35.74 | 36.97 | 35.40 | 36.87 | 336,632 | +1.48(+4.18%) |
Jan 22, 2013 | 35.73 | 35.95 | 35.24 | 35.39 | 140,177 | -0.32(-0.90%) |
Jan 18, 2013 | 35.75 | 35.89 | 34.48 | 35.71 | 275,708 | -0.17(-0.47%) |
Jan 17, 2013 | 34.79 | 35.89 | 34.78 | 35.88 | 176,107 | +1.16(+3.34%) |
Jan 16, 2013 | 34.79 | 35.38 | 34.50 | 34.72 | 150,111 | -0.27(-0.77%) |
Jan 15, 2013 | 33.94 | 35.06 | 33.94 | 34.99 | 256,152 | +0.87(+2.55%) |
Jan 14, 2013 | 33.97 | 34.48 | 33.94 | 34.12 | 153,834 | +0.03(+0.09%) |
Jan 11, 2013 | 34.73 | 34.80 | 34.01 | 34.09 | 127,339 | -0.50(-1.45%) |
Jan 10, 2013 | 34.62 | 34.86 | 34.07 | 34.59 | 202,978 | +0.15(+0.44%) |
Jan 09, 2013 | 33.78 | 34.68 | 33.74 | 34.44 | 200,045 | +0.88(+2.62%) |
Jan 08, 2013 | 34.02 | 34.77 | 32.52 | 33.56 | 194,302 | -0.62(-1.81%) |
Jan 07, 2013 | 34.09 | 34.60 | 33.82 | 34.18 | 132,133 | +0.03(+0.09%) |
Jan 04, 2013 | 34.29 | 34.68 | 33.78 | 34.15 | 125,602 | +0.09(+0.26%) |
Jan 03, 2013 | 34.42 | 34.56 | 33.64 | 34.06 | 252,684 | -0.33(-0.96%) |
Jan 02, 2013 | 33.90 | 34.65 | 32.86 | 34.39 | 505,863 | +1.53(+4.66%) |
Dec 31, 2012 | 31.36 | 32.90 | 31.30 | 32.86 | 348,461 | +1.53(+4.88%) |
Dec 28, 2012 | 31.78 | 32.20 | 31.08 | 31.33 | 321,589 | -0.64(-2.00%) |
Dec 27, 2012 | 32.64 | 32.99 | 31.30 | 31.97 | 421,973 | -0.81(-2.47%) |
Dec 26, 2012 | 33.00 | 33.28 | 32.46 | 32.78 | 134,538 | -0.16(-0.49%) |
Dec 24, 2012 | 33.43 | 33.63 | 32.85 | 32.94 | 47,579 | -0.48(-1.44%) |
Dec 21, 2012 | 34.08 | 34.08 | 32.71 | 33.42 | 332,407 | -0.32(-0.95%) |
Dec 20, 2012 | 34.24 | 34.28 | 33.47 | 33.74 | 358,322 | -0.57(-1.66%) |
Dec 19, 2012 | 34.43 | 34.48 | 33.86 | 34.31 | 274,974 | -0.21(-0.61%) |
Dec 18, 2012 | 34.53 | 35.06 | 34.20 | 34.52 | 311,967 | -0.09(-0.26%) |
Dec 17, 2012 | 34.63 | 34.82 | 33.84 | 34.61 | 384,174 | +0.08(+0.23%) |
Dec 14, 2012 | 34.72 | 35.22 | 34.36 | 34.53 | 211,864 | -0.36(-1.03%) |
Dec 13, 2012 | 33.26 | 35.05 | 32.24 | 34.89 | 708,013 | +1.30(+3.87%) |
Dec 12, 2012 | 32.28 | 33.95 | 31.77 | 33.59 | 445,941 | +1.87(+5.90%) |
Dec 11, 2012 | 31.42 | 32.10 | 31.21 | 31.72 | 250,658 | +0.38(+1.21%) |
Dec 10, 2012 | 31.47 | 31.75 | 30.92 | 31.34 | 267,845 | +0.26(+0.84%) |
Dec 07, 2012 | 31.35 | 32.01 | 30.85 | 31.08 | 117,397 | -0.20(-0.64%) |
Dec 06, 2012 | 31.58 | 32.00 | 31.07 | 31.28 | 318,944 | -0.38(-1.20%) |
Dec 05, 2012 | 31.74 | 32.10 | 31.33 | 31.66 | 241,578 | +0.02(+0.06%) |
Dec 04, 2012 | 31.63 | 32.26 | 31.41 | 31.64 | 227,996 | +0.59(+1.92%) |
Nov 30, 2012 | 30.51 | 31.59 | 30.41 | 31.05 | 815,908 | +1.15(+3.83%) |
Nov 29, 2012 | 30.83 | 30.85 | 29.89 | 29.90 | 599,851 | -0.71(-2.32%) |
Nov 28, 2012 | 30.28 | 30.75 | 29.86 | 30.61 | 275,706 | +0.26(+0.86%) |
Nov 27, 2012 | 29.99 | 31.16 | 29.99 | 30.35 | 512,372 | +0.71(+2.40%) |
Nov 26, 2012 | 29.63 | 29.86 | 29.09 | 29.64 | 185,844 | +0.01(+0.03%) |
Nov 23, 2012 | 29.21 | 29.76 | 28.93 | 29.63 | 106,758 | +0.54(+1.86%) |
Nov 21, 2012 | 28.90 | 29.09 | 28.42 | 29.09 | 132,531 | +0.19(+0.66%) |
Nov 20, 2012 | 28.97 | 29.41 | 28.18 | 28.90 | 178,401 | -0.06(-0.21%) |
Nov 19, 2012 | 29.51 | 29.51 | 28.17 | 28.96 | 319,689 | -0.14(-0.48%) |
Nov 16, 2012 | 29.10 | 29.54 | 29.01 | 29.10 | 899,832 | -0.10(-0.34%) |
Nov 15, 2012 | 28.68 | 29.35 | 28.27 | 29.20 | 252,407 | +0.59(+2.06%) |
Nov 14, 2012 | 29.98 | 29.98 | 28.57 | 28.61 | 391,970 | -1.20(-4.03%) |
Nov 13, 2012 | 29.88 | 30.17 | 29.71 | 29.81 | 283,506 | -0.36(-1.19%) |
Nov 12, 2012 | 30.36 | 30.40 | 29.89 | 30.17 | 95,407 | +0.04(+0.13%) |
Nov 09, 2012 | 30.11 | 30.46 | 29.88 | 30.13 | 131,487 | -0.17(-0.56%) |
Nov 08, 2012 | 30.26 | 30.62 | 29.83 | 30.30 | 199,333 | +0.31(+1.03%) |
Nov 07, 2012 | 30.17 | 30.64 | 29.89 | 29.99 | 174,939 | -0.58(-1.90%) |
Nov 06, 2012 | 30.20 | 30.98 | 30.20 | 30.57 | 144,632 | +0.38(+1.26%) |
Nov 05, 2012 | 29.98 | 30.37 | 29.63 | 30.19 | 154,717 | +0.19(+0.63%) |
Nov 02, 2012 | 30.63 | 30.82 | 29.87 | 30.00 | 308,651 | -0.42(-1.38%) |