Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 45.10 | 45.28 | 45.10 | 45.28 | 170 | +0.03(+0.07%) |
Jan 30, 2013 | 44.80 | 45.25 | 44.45 | 45.25 | 1,188 | +0.05(+0.11%) |
Jan 29, 2013 | 45.26 | 45.40 | 45.20 | 45.20 | 814 | -0.65(-1.42%) |
Jan 28, 2013 | 45.82 | 45.85 | 45.45 | 45.85 | 214 | +0.10(+0.22%) |
Jan 25, 2013 | 45.09 | 45.75 | 45.09 | 45.75 | 967 | +1.25(+2.81%) |
Jan 24, 2013 | 43.31 | 44.50 | 43.31 | 44.50 | 787 | +1.25(+2.89%) |
Jan 23, 2013 | 43.09 | 43.25 | 42.65 | 43.25 | 661 | -1.40(-3.14%) |
Jan 22, 2013 | 44.65 | 44.65 | 44.65 | 44.65 | 382 | -0.35(-0.78%) |
Jan 18, 2013 | 44.43 | 45.00 | 44.43 | 45.00 | 1,461 | +1.25(+2.86%) |
Jan 17, 2013 | 43.75 | 43.75 | 43.75 | 43.75 | 24 | +0.65(+1.51%) |
Jan 16, 2013 | 42.85 | 43.30 | 42.85 | 43.10 | 1,023 | -1.90(-4.22%) |
Jan 15, 2013 | 44.40 | 45.00 | 44.50 | 45.00 | 1,107 | -1.00(-2.17%) |
Jan 14, 2013 | 46.00 | 46.00 | 46.00 | 46.00 | 191 | +1.60(+3.60%) |
Jan 12, 2013 | 44.40 | 44.40 | 44.40 | 44.40 | 320 | +0.00(+0.00%) |
Jan 11, 2013 | 44.40 | 44.40 | 44.40 | 44.40 | 320 | +0.60(+1.37%) |
Jan 10, 2013 | 44.12 | 44.12 | 43.70 | 43.80 | 589 | +2.00(+4.78%) |
Jan 09, 2013 | 41.00 | 41.80 | 41.00 | 41.80 | 1,088 | +1.10(+2.70%) |
Jan 08, 2013 | 40.50 | 41.00 | 40.50 | 40.70 | 3,839 | +1.20(+3.04%) |
Jan 07, 2013 | 39.53 | 39.53 | 39.10 | 39.50 | 247 | +1.10(+2.86%) |
Jan 04, 2013 | 38.35 | 38.40 | 38.25 | 38.40 | 1,173 | -0.20(-0.52%) |
Jan 03, 2013 | 38.80 | 38.80 | 38.60 | 38.60 | 2,233 | -1.00(-2.53%) |
Jan 02, 2013 | 39.35 | 39.60 | 38.90 | 39.60 | 621 | +2.60(+7.03%) |
Dec 31, 2012 | 38.40 | 38.40 | 37.00 | 37.00 | 9 | +0.15(+0.41%) |
Dec 28, 2012 | 37.50 | 37.50 | 36.85 | 36.85 | 395 | -1.65(-4.29%) |
Dec 27, 2012 | 38.43 | 38.50 | 37.65 | 38.50 | 832 | +1.00(+2.67%) |
Dec 26, 2012 | 37.65 | 37.65 | 37.25 | 37.50 | 768 | -0.80(-2.09%) |
Dec 24, 2012 | 37.50 | 38.30 | 37.50 | 38.30 | 155 | -0.50(-1.29%) |
Dec 21, 2012 | 38.30 | 38.80 | 38.30 | 38.80 | 274 | -0.90(-2.27%) |
Dec 20, 2012 | 38.70 | 39.70 | 38.75 | 39.70 | 17,011 | +0.05(+0.13%) |
Dec 19, 2012 | 39.25 | 39.65 | 39.25 | 39.65 | 450 | +0.50(+1.28%) |
Dec 17, 2012 | 39.15 | 39.15 | 39.15 | 4,820 | +0.40(+1.03%) | |
Dec 14, 2012 | 38.11 | 38.75 | 38.00 | 38.75 | 582 | +1.25(+3.33%) |
Dec 13, 2012 | 38.32 | 38.32 | 37.50 | 37.50 | 124 | -1.35(-3.47%) |
Dec 12, 2012 | 38.25 | 39.10 | 38.23 | 38.85 | 4,478 | +0.60(+1.57%) |
Dec 11, 2012 | 38.25 | 38.25 | 38.25 | 38.25 | 28,490 | +0.50(+1.32%) |
Dec 10, 2012 | 37.15 | 37.75 | 37.15 | 37.75 | 222 | +0.00(+0.00%) |
Dec 07, 2012 | 37.43 | 38.10 | 37.43 | 37.75 | 1,316 | +0.25(+0.67%) |
Dec 06, 2012 | 37.50 | 37.50 | 37.50 | 37.50 | 277 | -0.10(-0.27%) |
Dec 05, 2012 | 37.50 | 37.60 | 37.50 | 37.60 | 440 | +0.05(+0.13%) |
Dec 04, 2012 | 37.05 | 37.60 | 37.05 | 37.55 | 9,198 | +2.37(+6.75%) |
Nov 30, 2012 | 35.18 | 35.18 | 35.18 | 35.18 | 56 | -0.37(-1.05%) |
Nov 29, 2012 | 36.05 | 36.05 | 35.55 | 35.55 | 19,015 | +0.40(+1.14%) |
Nov 27, 2012 | 35.15 | 35.15 | 35.15 | 0 | +0.65(+1.88%) | |
Nov 26, 2012 | 34.10 | 34.50 | 34.10 | 34.50 | 347 | -0.50(-1.43%) |
Nov 24, 2012 | 35.00 | 35.00 | 35.00 | 35.00 | 21 | +0.00(+0.00%) |
Nov 23, 2012 | 35.00 | 35.00 | 35.00 | 35.00 | 21 | +1.90(+5.74%) |
Nov 20, 2012 | 33.10 | 33.10 | 33.10 | 33.10 | 0 | +0.25(+0.76%) |
Nov 19, 2012 | 32.30 | 32.85 | 32.30 | 32.85 | 142 | +1.35(+4.29%) |
Nov 16, 2012 | 31.50 | 31.50 | 31.50 | 31.50 | 300 | -0.60(-1.87%) |
Nov 15, 2012 | 32.10 | 32.10 | 32.10 | 32.10 | 350 | +0.70(+2.23%) |
Nov 14, 2012 | 31.75 | 31.75 | 31.40 | 31.40 | 400 | -0.70(-2.18%) |
Nov 13, 2012 | 32.10 | 32.10 | 32.10 | 32.10 | 139 | +0.60(+1.90%) |
Nov 12, 2012 | 31.05 | 31.50 | 31.05 | 31.50 | 179 | +0.30(+0.96%) |
Nov 09, 2012 | 31.20 | 31.20 | 31.20 | 31.20 | 201 | -0.50(-1.58%) |
Nov 08, 2012 | 31.71 | 31.71 | 31.70 | 31.70 | 344 | +0.80(+2.59%) |
Nov 07, 2012 | 31.80 | 31.80 | 30.90 | 30.90 | 225 | -1.25(-3.89%) |
Nov 06, 2012 | 32.00 | 32.15 | 32.00 | 32.15 | 4,328 | +0.40(+1.26%) |
Nov 05, 2012 | 31.75 | 31.75 | 31.75 | 31.75 | 19 | -0.75(-2.31%) |