Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 35.92 | 36.18 | 35.82 | 36.18 | 145,626 | +0.39(+1.09%) |
Jan 30, 2013 | 35.66 | 36.04 | 35.66 | 35.79 | 161,770 | +0.07(+0.20%) |
Jan 29, 2013 | 35.49 | 35.74 | 35.29 | 35.72 | 109,461 | +0.26(+0.73%) |
Jan 28, 2013 | 35.30 | 35.47 | 35.22 | 35.46 | 107,708 | +0.29(+0.82%) |
Jan 25, 2013 | 35.04 | 35.36 | 34.91 | 35.17 | 179,549 | +0.25(+0.72%) |
Jan 24, 2013 | 35.44 | 35.55 | 34.92 | 34.92 | 116,156 | -0.37(-1.05%) |
Jan 23, 2013 | 35.67 | 35.81 | 35.18 | 35.29 | 112,946 | -0.21(-0.59%) |
Jan 22, 2013 | 35.08 | 35.56 | 35.08 | 35.50 | 119,554 | +0.52(+1.49%) |
Jan 18, 2013 | 34.83 | 35.05 | 34.81 | 34.98 | 93,365 | +0.24(+0.69%) |
Jan 17, 2013 | 34.83 | 34.87 | 34.54 | 34.74 | 108,502 | +0.07(+0.20%) |
Jan 16, 2013 | 34.50 | 34.67 | 34.36 | 34.67 | 209,192 | +0.28(+0.81%) |
Jan 15, 2013 | 34.69 | 34.69 | 34.28 | 34.39 | 163,909 | -0.39(-1.12%) |
Jan 14, 2013 | 34.81 | 34.81 | 34.43 | 34.78 | 158,325 | +0.32(+0.93%) |
Jan 11, 2013 | 34.53 | 35.15 | 34.17 | 34.46 | 58,081 | +0.13(+0.38%) |
Jan 10, 2013 | 34.51 | 34.51 | 34.18 | 34.33 | 187,235 | -0.17(-0.49%) |
Jan 09, 2013 | 34.51 | 34.56 | 34.29 | 34.50 | 99,407 | +0.19(+0.55%) |
Jan 08, 2013 | 34.44 | 34.44 | 34.14 | 34.31 | 120,360 | -0.01(-0.03%) |
Jan 07, 2013 | 33.98 | 34.47 | 33.98 | 34.32 | 54,582 | +0.16(+0.47%) |
Jan 04, 2013 | 34.11 | 34.32 | 34.01 | 34.16 | 87,553 | +0.18(+0.53%) |
Jan 03, 2013 | 33.85 | 34.16 | 33.70 | 33.98 | 80,853 | +0.26(+0.77%) |
Jan 02, 2013 | 33.63 | 33.73 | 32.54 | 33.72 | 105,086 | +1.18(+3.63%) |
Dec 31, 2012 | 32.10 | 32.59 | 31.92 | 32.54 | 136,751 | +0.55(+1.72%) |
Dec 28, 2012 | 31.92 | 32.39 | 31.83 | 31.99 | 200,775 | +0.02(+0.06%) |
Dec 27, 2012 | 32.47 | 32.47 | 31.81 | 31.97 | 94,111 | -0.23(-0.71%) |
Dec 26, 2012 | 32.53 | 32.84 | 32.15 | 32.20 | 202,046 | -0.38(-1.17%) |
Dec 24, 2012 | 32.80 | 32.80 | 32.53 | 32.58 | 48,916 | -0.13(-0.40%) |
Dec 21, 2012 | 32.98 | 33.14 | 32.29 | 32.71 | 162,971 | -0.32(-0.97%) |
Dec 20, 2012 | 32.94 | 33.04 | 32.80 | 33.03 | 133,624 | +0.23(+0.70%) |
Dec 19, 2012 | 32.52 | 32.97 | 32.50 | 32.80 | 144,603 | +0.41(+1.27%) |
Dec 18, 2012 | 32.13 | 32.63 | 31.95 | 32.39 | 143,015 | +0.43(+1.35%) |
Dec 17, 2012 | 32.10 | 32.10 | 31.90 | 31.96 | 84,326 | +0.03(+0.09%) |
Dec 14, 2012 | 32.19 | 32.74 | 31.89 | 31.93 | 120,036 | -0.03(-0.09%) |
Dec 13, 2012 | 32.34 | 32.34 | 31.74 | 31.96 | 182,479 | -0.18(-0.56%) |
Dec 12, 2012 | 32.83 | 32.83 | 32.10 | 32.14 | 121,264 | -0.42(-1.29%) |
Dec 11, 2012 | 32.85 | 32.85 | 32.41 | 32.56 | 145,997 | -0.03(-0.09%) |
Dec 10, 2012 | 32.62 | 32.97 | 32.52 | 32.59 | 85,350 | +0.04(+0.12%) |
Dec 07, 2012 | 32.58 | 32.85 | 32.35 | 32.55 | 55,142 | +0.13(+0.40%) |
Dec 06, 2012 | 32.66 | 32.85 | 32.40 | 32.42 | 118,410 | -0.15(-0.46%) |
Dec 05, 2012 | 32.95 | 32.95 | 32.53 | 32.57 | 86,532 | -0.22(-0.67%) |
Dec 04, 2012 | 33.35 | 33.58 | 32.79 | 32.79 | 238,840 | -0.88(-2.61%) |
Nov 30, 2012 | 33.75 | 33.75 | 33.46 | 33.67 | 441,900 | +0.03(+0.09%) |
Nov 29, 2012 | 33.79 | 33.79 | 33.51 | 33.64 | 268,208 | +0.13(+0.39%) |
Nov 28, 2012 | 33.18 | 33.51 | 33.12 | 33.51 | 61,702 | +0.26(+0.78%) |
Nov 27, 2012 | 33.27 | 33.33 | 33.04 | 33.25 | 68,695 | +0.14(+0.42%) |
Nov 26, 2012 | 33.29 | 33.78 | 33.05 | 33.11 | 62,158 | -0.21(-0.63%) |
Nov 23, 2012 | 33.33 | 33.48 | 33.17 | 33.32 | 22,808 | +0.23(+0.70%) |
Nov 21, 2012 | 33.10 | 33.14 | 32.87 | 33.09 | 82,006 | +0.08(+0.24%) |
Nov 20, 2012 | 33.03 | 33.36 | 32.38 | 33.01 | 87,131 | +0.07(+0.21%) |
Nov 19, 2012 | 32.58 | 32.96 | 32.58 | 32.94 | 118,714 | +0.70(+2.17%) |
Nov 16, 2012 | 31.27 | 32.24 | 31.22 | 32.24 | 92,149 | +1.00(+3.20%) |
Nov 15, 2012 | 31.85 | 32.30 | 30.87 | 31.24 | 63,601 | -0.49(-1.54%) |
Nov 14, 2012 | 32.34 | 32.55 | 31.73 | 31.73 | 241,855 | -0.38(-1.18%) |
Nov 13, 2012 | 32.27 | 32.27 | 31.66 | 32.11 | 85,235 | -0.12(-0.37%) |
Nov 12, 2012 | 32.86 | 33.00 | 32.19 | 32.23 | 74,047 | -0.76(-2.30%) |
Nov 09, 2012 | 33.16 | 33.32 | 32.97 | 32.99 | 83,227 | -0.39(-1.17%) |
Nov 08, 2012 | 33.65 | 33.71 | 33.29 | 33.38 | 68,267 | -0.21(-0.63%) |
Nov 07, 2012 | 33.70 | 33.95 | 33.32 | 33.59 | 113,634 | -0.39(-1.15%) |
Nov 06, 2012 | 33.71 | 33.98 | 33.71 | 33.98 | 49,184 | +0.33(+0.98%) |
Nov 05, 2012 | 33.76 | 33.97 | 33.55 | 33.65 | 57,179 | -0.09(-0.27%) |
Nov 02, 2012 | 33.93 | 33.94 | 33.70 | 33.74 | 77,739 | -0.05(-0.15%) |