Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 35.76 | 35.81 | 35.59 | 35.66 | 52,911 | -0.05(-0.15%) |
Jan 30, 2013 | 35.72 | 35.86 | 35.65 | 35.71 | 44,591 | -0.08(-0.23%) |
Jan 29, 2013 | 35.57 | 35.79 | 35.57 | 35.79 | 171,727 | +0.44(+1.24%) |
Jan 28, 2013 | 35.57 | 35.57 | 35.32 | 35.35 | 69,940 | -0.23(-0.65%) |
Jan 25, 2013 | 35.68 | 35.70 | 35.49 | 35.58 | 95,431 | -0.11(-0.31%) |
Jan 24, 2013 | 35.83 | 35.89 | 35.59 | 35.70 | 72,869 | -0.20(-0.56%) |
Jan 23, 2013 | 35.91 | 35.98 | 35.82 | 35.90 | 365,554 | -0.04(-0.12%) |
Jan 22, 2013 | 35.99 | 36.00 | 35.80 | 35.94 | 174,840 | -0.01(-0.04%) |
Jan 18, 2013 | 35.90 | 35.98 | 35.67 | 35.96 | 440,682 | +0.30(+0.84%) |
Jan 17, 2013 | 35.76 | 35.76 | 35.60 | 35.66 | 70,714 | -0.02(-0.06%) |
Jan 16, 2013 | 35.70 | 35.79 | 35.60 | 35.68 | 765,780 | -0.15(-0.42%) |
Jan 15, 2013 | 35.82 | 35.83 | 35.64 | 35.83 | 209,113 | +0.01(+0.02%) |
Jan 14, 2013 | 35.91 | 35.96 | 35.69 | 35.82 | 67,077 | +0.15(+0.42%) |
Jan 11, 2013 | 35.82 | 35.82 | 35.59 | 35.67 | 119,412 | -0.35(-0.97%) |
Jan 10, 2013 | 35.95 | 36.08 | 35.82 | 36.02 | 109,183 | +0.21(+0.58%) |
Jan 09, 2013 | 35.70 | 35.88 | 35.66 | 35.82 | 302,087 | +0.34(+0.97%) |
Jan 08, 2013 | 35.57 | 35.67 | 35.33 | 35.47 | 244,097 | -0.17(-0.48%) |
Jan 07, 2013 | 35.61 | 35.72 | 35.55 | 35.64 | 180,879 | +0.07(+0.21%) |
Jan 04, 2013 | 35.35 | 35.64 | 35.27 | 35.57 | 173,864 | +0.15(+0.42%) |
Jan 03, 2013 | 35.35 | 35.64 | 35.23 | 35.42 | 234,792 | +0.02(+0.05%) |
Jan 02, 2013 | 35.21 | 35.41 | 34.78 | 35.40 | 150,301 | +0.62(+1.79%) |
Dec 31, 2012 | 34.25 | 34.80 | 34.24 | 34.78 | 96,510 | +0.61(+1.79%) |
Dec 28, 2012 | 34.03 | 34.30 | 33.99 | 34.17 | 178,289 | +0.10(+0.31%) |
Dec 27, 2012 | 34.04 | 34.14 | 33.86 | 34.06 | 77,096 | +0.06(+0.18%) |
Dec 26, 2012 | 33.97 | 34.24 | 33.96 | 34.00 | 64,991 | +0.32(+0.95%) |
Dec 24, 2012 | 33.71 | 33.80 | 33.60 | 33.68 | 49,058 | +0.00(+0.00%) |
Dec 21, 2012 | 33.59 | 33.70 | 33.46 | 33.68 | 84,995 | -0.42(-1.22%) |
Dec 20, 2012 | 33.97 | 34.10 | 33.79 | 34.10 | 36,415 | +0.26(+0.76%) |
Dec 19, 2012 | 33.93 | 34.06 | 33.82 | 33.84 | 51,230 | -0.10(-0.28%) |
Dec 18, 2012 | 33.58 | 33.97 | 33.58 | 33.94 | 47,449 | +0.16(+0.48%) |
Dec 17, 2012 | 33.61 | 33.78 | 33.58 | 33.78 | 99,743 | +0.26(+0.79%) |
Dec 14, 2012 | 33.45 | 33.61 | 33.38 | 33.51 | 136,932 | +0.26(+0.80%) |
Dec 13, 2012 | 33.39 | 33.47 | 33.15 | 33.25 | 114,515 | -0.15(-0.44%) |
Dec 12, 2012 | 33.47 | 33.61 | 33.33 | 33.39 | 56,578 | +0.07(+0.20%) |
Dec 11, 2012 | 33.14 | 33.36 | 33.03 | 33.33 | 224,479 | +0.10(+0.29%) |
Dec 10, 2012 | 33.09 | 33.25 | 33.04 | 33.23 | 61,126 | +0.15(+0.46%) |
Dec 07, 2012 | 33.06 | 33.17 | 32.96 | 33.08 | 148,029 | +0.05(+0.16%) |
Dec 06, 2012 | 32.95 | 33.06 | 32.88 | 33.03 | 66,585 | +0.19(+0.58%) |
Dec 05, 2012 | 32.85 | 33.02 | 32.79 | 32.84 | 497,379 | +0.22(+0.68%) |
Dec 04, 2012 | 32.57 | 32.76 | 32.56 | 32.62 | 309,940 | +0.32(+0.98%) |
Nov 30, 2012 | 32.34 | 32.44 | 32.27 | 32.30 | 624,194 | -0.04(-0.11%) |
Nov 29, 2012 | 32.12 | 32.37 | 32.12 | 32.34 | 190,377 | +0.22(+0.69%) |
Nov 28, 2012 | 31.85 | 32.14 | 31.79 | 32.12 | 45,099 | +0.09(+0.28%) |
Nov 27, 2012 | 32.13 | 32.20 | 32.00 | 32.03 | 27,998 | -0.13(-0.41%) |
Nov 26, 2012 | 32.04 | 32.17 | 31.97 | 32.16 | 20,869 | +0.12(+0.39%) |
Nov 23, 2012 | 31.87 | 32.09 | 31.87 | 32.03 | 26,046 | +0.53(+1.68%) |
Nov 21, 2012 | 31.64 | 31.64 | 31.46 | 31.51 | 25,157 | -0.17(-0.53%) |
Nov 20, 2012 | 31.59 | 31.73 | 31.54 | 31.67 | 39,353 | -0.10(-0.32%) |
Nov 19, 2012 | 31.67 | 31.84 | 31.66 | 31.78 | 60,106 | +0.30(+0.96%) |
Nov 16, 2012 | 31.46 | 31.55 | 31.25 | 31.48 | 74,723 | +0.02(+0.07%) |
Nov 15, 2012 | 31.43 | 31.57 | 31.36 | 31.45 | 89,425 | +0.21(+0.66%) |
Nov 14, 2012 | 31.79 | 31.79 | 31.22 | 31.25 | 247,696 | -0.48(-1.51%) |
Nov 13, 2012 | 31.72 | 31.90 | 31.59 | 31.73 | 27,965 | -0.38(-1.19%) |
Nov 12, 2012 | 32.12 | 32.17 | 32.01 | 32.11 | 42,917 | +0.16(+0.51%) |
Nov 09, 2012 | 31.93 | 32.24 | 31.90 | 31.95 | 22,859 | +0.10(+0.32%) |
Nov 08, 2012 | 32.03 | 32.13 | 31.73 | 31.84 | 26,062 | -0.12(-0.37%) |
Nov 07, 2012 | 32.11 | 32.14 | 31.81 | 31.96 | 64,998 | -0.33(-1.02%) |
Nov 06, 2012 | 32.20 | 32.44 | 32.12 | 32.29 | 79,204 | +0.27(+0.85%) |
Nov 05, 2012 | 31.84 | 32.08 | 31.81 | 32.02 | 49,826 | +0.12(+0.37%) |
Nov 02, 2012 | 32.23 | 32.26 | 31.80 | 31.90 | 29,902 | -0.25(-0.78%) |