Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 35.29 | 35.72 | 34.90 | 34.92 | 401,424 | -0.43(-1.23%) |
Jan 30, 2013 | 35.52 | 35.72 | 35.00 | 35.35 | 658,493 | -0.05(-0.13%) |
Jan 29, 2013 | 35.55 | 36.31 | 35.02 | 35.40 | 549,325 | -0.22(-0.61%) |
Jan 28, 2013 | 36.54 | 36.54 | 35.59 | 35.62 | 435,768 | -0.72(-1.97%) |
Jan 25, 2013 | 35.29 | 36.54 | 34.77 | 36.33 | 634,329 | +1.47(+4.22%) |
Jan 24, 2013 | 35.64 | 36.53 | 34.43 | 34.86 | 778,958 | -0.77(-2.17%) |
Jan 23, 2013 | 37.48 | 37.51 | 35.61 | 35.63 | 521,994 | -1.90(-5.05%) |
Jan 22, 2013 | 36.98 | 37.62 | 36.68 | 37.53 | 253,772 | +0.43(+1.17%) |
Jan 18, 2013 | 36.28 | 37.16 | 36.20 | 37.10 | 537,648 | +0.66(+1.81%) |
Jan 17, 2013 | 35.41 | 36.75 | 35.11 | 36.44 | 530,050 | +1.38(+3.93%) |
Jan 16, 2013 | 34.02 | 35.29 | 33.87 | 35.06 | 477,266 | +0.98(+2.88%) |
Jan 15, 2013 | 34.13 | 34.67 | 34.02 | 34.08 | 464,562 | -0.31(-0.90%) |
Jan 14, 2013 | 34.35 | 35.04 | 34.04 | 34.39 | 363,683 | -0.08(-0.25%) |
Jan 11, 2013 | 33.97 | 34.64 | 33.90 | 34.47 | 375,980 | +0.72(+2.12%) |
Jan 10, 2013 | 34.02 | 34.21 | 33.30 | 33.76 | 405,912 | +0.08(+0.25%) |
Jan 09, 2013 | 34.34 | 34.49 | 33.62 | 33.67 | 421,562 | -0.53(-1.54%) |
Jan 08, 2013 | 33.30 | 34.26 | 33.28 | 34.20 | 573,831 | +0.84(+2.52%) |
Jan 07, 2013 | 32.83 | 33.42 | 32.65 | 33.36 | 644,397 | +0.14(+0.43%) |
Jan 04, 2013 | 33.00 | 33.85 | 32.80 | 33.22 | 490,474 | +0.40(+1.21%) |
Jan 03, 2013 | 32.47 | 32.98 | 31.78 | 32.82 | 507,150 | +0.39(+1.19%) |
Jan 02, 2013 | 32.10 | 32.48 | 31.33 | 32.44 | 504,329 | +1.10(+3.52%) |
Dec 31, 2012 | 30.17 | 31.39 | 29.96 | 31.33 | 479,306 | +1.18(+3.91%) |
Dec 28, 2012 | 30.75 | 30.96 | 30.05 | 30.16 | 359,440 | -0.79(-2.56%) |
Dec 27, 2012 | 31.40 | 31.40 | 30.12 | 30.95 | 529,566 | -0.30(-0.97%) |
Dec 26, 2012 | 30.80 | 32.54 | 30.80 | 31.25 | 290,244 | -0.07(-0.21%) |
Dec 24, 2012 | 32.15 | 32.92 | 31.23 | 31.32 | 87,873 | -0.70(-2.18%) |
Dec 21, 2012 | 31.56 | 32.16 | 30.81 | 32.01 | 668,316 | +0.06(+0.18%) |
Dec 20, 2012 | 31.80 | 32.14 | 31.36 | 31.96 | 537,233 | +0.11(+0.36%) |
Dec 19, 2012 | 31.88 | 32.71 | 31.37 | 31.84 | 592,275 | -1.08(-3.29%) |
Dec 18, 2012 | 31.01 | 33.00 | 30.66 | 32.93 | 1,018,037 | +1.95(+6.30%) |
Dec 17, 2012 | 30.69 | 31.08 | 30.01 | 30.98 | 655,904 | +0.58(+1.92%) |
Dec 14, 2012 | 30.34 | 30.78 | 30.10 | 30.39 | 554,056 | +0.45(+1.51%) |
Dec 13, 2012 | 30.34 | 30.71 | 29.52 | 29.94 | 660,876 | -0.33(-1.09%) |
Dec 12, 2012 | 30.70 | 31.69 | 29.81 | 30.27 | 1,761,264 | -1.21(-3.83%) |
Dec 11, 2012 | 32.94 | 33.38 | 31.03 | 31.48 | 2,062,644 | -1.25(-3.83%) |
Dec 10, 2012 | 32.98 | 33.22 | 32.31 | 32.73 | 703,070 | -0.18(-0.54%) |
Dec 07, 2012 | 33.35 | 33.39 | 32.77 | 32.91 | 601,854 | -0.07(-0.20%) |
Dec 06, 2012 | 32.98 | 33.61 | 32.48 | 32.98 | 468,870 | -0.08(-0.26%) |
Dec 05, 2012 | 33.00 | 33.37 | 32.55 | 33.06 | 359,813 | +0.43(+1.33%) |
Dec 04, 2012 | 32.77 | 33.02 | 32.30 | 32.63 | 445,249 | -1.21(-3.57%) |
Nov 30, 2012 | 33.23 | 34.47 | 32.91 | 33.83 | 1,545,605 | +1.00(+3.04%) |
Nov 29, 2012 | 32.53 | 33.21 | 31.69 | 32.83 | 847,513 | +0.38(+1.16%) |
Nov 28, 2012 | 30.32 | 32.83 | 29.94 | 32.46 | 1,809,383 | +1.89(+6.17%) |
Nov 27, 2012 | 29.63 | 31.34 | 29.63 | 30.57 | 700,066 | +0.88(+2.95%) |
Nov 26, 2012 | 29.64 | 29.86 | 29.28 | 29.69 | 506,751 | -0.04(-0.13%) |
Nov 23, 2012 | 29.78 | 29.97 | 29.30 | 29.73 | 121,021 | +0.06(+0.19%) |
Nov 21, 2012 | 28.71 | 30.23 | 28.43 | 29.67 | 566,845 | +1.28(+4.52%) |
Nov 20, 2012 | 27.69 | 28.43 | 27.56 | 28.39 | 424,640 | +0.61(+2.21%) |
Nov 19, 2012 | 27.29 | 28.73 | 27.05 | 27.78 | 329,671 | +0.95(+3.55%) |
Nov 16, 2012 | 26.26 | 26.85 | 25.55 | 26.83 | 482,369 | +0.45(+1.72%) |
Nov 15, 2012 | 26.23 | 26.69 | 25.84 | 26.37 | 525,030 | -0.04(-0.16%) |
Nov 14, 2012 | 26.23 | 26.71 | 26.07 | 26.42 | 346,514 | +0.29(+1.10%) |
Nov 13, 2012 | 25.89 | 26.64 | 25.54 | 26.13 | 368,759 | -0.13(-0.50%) |
Nov 12, 2012 | 26.08 | 26.31 | 25.63 | 26.26 | 391,820 | +0.23(+0.87%) |
Nov 09, 2012 | 25.37 | 26.16 | 24.29 | 26.04 | 612,921 | +0.41(+1.62%) |
Nov 08, 2012 | 27.40 | 27.52 | 25.56 | 25.62 | 752,319 | -1.84(-6.70%) |
Nov 07, 2012 | 27.81 | 27.81 | 27.17 | 27.46 | 365,983 | -0.91(-3.19%) |
Nov 06, 2012 | 28.23 | 28.54 | 28.06 | 28.36 | 389,535 | +0.45(+1.62%) |
Nov 05, 2012 | 27.58 | 28.27 | 27.38 | 27.91 | 328,498 | -0.17(-0.60%) |
Nov 02, 2012 | 28.50 | 29.16 | 27.75 | 28.08 | 432,787 | -0.47(-1.65%) |