Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 32.41 | 32.41 | 32.15 | 32.31 | 1,975 | -0.05(-0.15%) |
Jan 30, 2013 | 32.81 | 32.81 | 32.23 | 32.36 | 8,552 | -0.35(-1.06%) |
Jan 29, 2013 | 32.10 | 32.71 | 31.91 | 32.71 | 8,598 | +0.82(+2.57%) |
Jan 28, 2013 | 32.06 | 32.13 | 31.85 | 31.89 | 6,217 | -0.48(-1.49%) |
Jan 25, 2013 | 32.51 | 32.51 | 32.29 | 32.37 | 2,531 | +0.17(+0.53%) |
Jan 24, 2013 | 32.25 | 32.62 | 32.20 | 32.20 | 4,934 | -0.03(-0.08%) |
Jan 23, 2013 | 31.90 | 32.23 | 31.71 | 32.23 | 5,581 | +0.03(+0.10%) |
Jan 22, 2013 | 32.45 | 32.47 | 32.03 | 32.19 | 5,367 | -0.57(-1.75%) |
Jan 18, 2013 | 32.71 | 33.01 | 32.71 | 32.77 | 2,549 | -0.06(-0.18%) |
Jan 17, 2013 | 32.66 | 32.93 | 32.66 | 32.83 | 2,560 | +0.49(+1.51%) |
Jan 16, 2013 | 32.10 | 32.56 | 32.10 | 32.34 | 3,278 | +0.50(+1.57%) |
Jan 15, 2013 | 31.94 | 31.94 | 31.32 | 31.84 | 6,682 | -0.77(-2.36%) |
Jan 14, 2013 | 32.90 | 32.91 | 32.42 | 32.61 | 5,275 | -0.60(-1.80%) |
Jan 11, 2013 | 32.66 | 33.24 | 32.66 | 33.21 | 3,265 | +0.35(+1.05%) |
Jan 10, 2013 | 33.53 | 33.53 | 32.69 | 32.86 | 4,212 | -0.08(-0.23%) |
Jan 09, 2013 | 33.78 | 33.78 | 32.94 | 32.94 | 2,370 | -0.76(-2.25%) |
Jan 08, 2013 | 33.70 | 33.72 | 33.35 | 33.70 | 3,211 | -0.03(-0.08%) |
Jan 07, 2013 | 33.90 | 33.91 | 33.37 | 33.72 | 2,031 | -0.48(-1.41%) |
Jan 04, 2013 | 34.18 | 34.49 | 34.07 | 34.20 | 4,104 | +0.03(+0.07%) |
Jan 03, 2013 | 34.72 | 34.80 | 34.18 | 34.18 | 5,460 | -0.94(-2.67%) |
Jan 02, 2013 | 34.78 | 35.42 | 34.61 | 35.11 | 15,778 | +1.44(+4.28%) |
Dec 31, 2012 | 32.94 | 33.75 | 32.94 | 33.67 | 13,802 | +1.24(+3.82%) |
Dec 28, 2012 | 31.97 | 32.56 | 31.97 | 32.43 | 6,182 | +0.21(+0.65%) |
Dec 27, 2012 | 32.63 | 32.63 | 32.02 | 32.22 | 4,622 | -0.31(-0.96%) |
Dec 26, 2012 | 33.15 | 33.15 | 32.29 | 32.53 | 5,862 | -0.95(-2.85%) |
Dec 24, 2012 | 33.56 | 33.56 | 33.26 | 33.48 | 3,356 | -0.43(-1.27%) |
Dec 21, 2012 | 33.66 | 33.97 | 33.43 | 33.91 | 7,128 | -0.11(-0.32%) |
Dec 20, 2012 | 33.75 | 34.15 | 33.75 | 34.02 | 11,461 | +0.30(+0.88%) |
Dec 19, 2012 | 33.53 | 33.86 | 33.18 | 33.73 | 14,378 | +0.24(+0.71%) |
Dec 18, 2012 | 33.74 | 33.74 | 33.19 | 33.49 | 18,887 | +0.01(+0.03%) |
Dec 17, 2012 | 33.32 | 33.65 | 33.25 | 33.48 | 6,751 | +0.44(+1.33%) |
Dec 14, 2012 | 33.20 | 33.20 | 33.02 | 33.05 | 1,590 | +0.02(+0.05%) |
Dec 13, 2012 | 33.32 | 33.32 | 32.94 | 33.03 | 2,753 | -0.34(-1.01%) |
Dec 12, 2012 | 33.04 | 33.58 | 33.04 | 33.37 | 8,798 | +0.38(+1.15%) |
Dec 11, 2012 | 33.10 | 33.10 | 32.82 | 32.99 | 3,925 | +0.48(+1.48%) |
Dec 10, 2012 | 32.48 | 32.78 | 32.48 | 32.51 | 3,246 | -0.25(-0.77%) |
Dec 07, 2012 | 32.56 | 32.98 | 32.48 | 32.76 | 2,068 | -0.45(-1.37%) |
Dec 06, 2012 | 33.06 | 33.24 | 33.06 | 33.21 | 829 | +0.05(+0.15%) |
Dec 05, 2012 | 32.90 | 33.20 | 32.89 | 33.16 | 11,476 | +0.19(+0.59%) |
Dec 04, 2012 | 32.75 | 33.13 | 32.75 | 32.97 | 7,859 | +1.13(+3.55%) |
Nov 30, 2012 | 31.81 | 31.86 | 31.65 | 31.84 | 5,179 | +0.12(+0.37%) |
Nov 29, 2012 | 31.48 | 31.72 | 31.39 | 31.72 | 5,286 | +0.33(+1.05%) |
Nov 28, 2012 | 31.62 | 31.71 | 31.37 | 31.39 | 2,109 | -0.17(-0.53%) |
Nov 27, 2012 | 31.30 | 31.64 | 31.30 | 31.56 | 3,346 | +0.47(+1.50%) |
Nov 26, 2012 | 31.03 | 31.16 | 30.74 | 31.10 | 3,903 | +0.14(+0.44%) |
Nov 23, 2012 | 30.83 | 30.96 | 30.62 | 30.96 | 3,711 | +0.71(+2.33%) |
Nov 21, 2012 | 30.02 | 30.37 | 30.02 | 30.25 | 3,940 | +0.44(+1.47%) |
Nov 20, 2012 | 29.71 | 30.17 | 29.59 | 29.81 | 10,070 | +0.53(+1.82%) |
Nov 19, 2012 | 29.27 | 29.66 | 29.27 | 29.28 | 3,199 | +0.77(+2.69%) |
Nov 16, 2012 | 28.45 | 28.63 | 28.18 | 28.52 | 4,192 | +0.13(+0.45%) |
Nov 15, 2012 | 28.80 | 29.00 | 26.84 | 28.39 | 7,286 | -0.35(-1.22%) |
Nov 14, 2012 | 29.12 | 29.20 | 28.70 | 28.74 | 8,975 | -0.57(-1.94%) |
Nov 13, 2012 | 28.76 | 29.48 | 28.76 | 29.31 | 9,320 | +0.75(+2.64%) |
Nov 12, 2012 | 29.02 | 29.02 | 28.43 | 28.56 | 2,518 | -0.54(-1.84%) |
Nov 09, 2012 | 29.23 | 29.28 | 29.09 | 29.09 | 1,076 | -0.12(-0.40%) |
Nov 08, 2012 | 29.17 | 29.68 | 28.90 | 29.21 | 8,301 | +0.39(+1.36%) |
Nov 07, 2012 | 29.20 | 29.20 | 28.46 | 28.82 | 8,201 | -0.74(-2.49%) |
Nov 06, 2012 | 29.03 | 29.58 | 28.94 | 29.55 | 1,315 | +0.54(+1.84%) |
Nov 05, 2012 | 29.26 | 29.34 | 28.91 | 29.02 | 5,149 | -0.68(-2.28%) |
Nov 02, 2012 | 29.60 | 30.09 | 29.60 | 29.69 | 2,420 | -0.36(-1.20%) |