Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 33.30 | 33.51 | 33.04 | 33.44 | 776,044 | +0.10(+0.30%) |
Jan 30, 2013 | 33.40 | 33.62 | 33.24 | 33.34 | 652,476 | -0.14(-0.42%) |
Jan 29, 2013 | 33.66 | 33.70 | 33.34 | 33.48 | 1,605,005 | -0.27(-0.80%) |
Jan 28, 2013 | 33.54 | 33.95 | 33.54 | 33.75 | 1,385,674 | +0.14(+0.42%) |
Jan 25, 2013 | 32.90 | 33.61 | 32.64 | 33.61 | 1,148,166 | +0.75(+2.28%) |
Jan 24, 2013 | 32.24 | 32.90 | 32.07 | 32.86 | 1,224,992 | +0.57(+1.77%) |
Jan 23, 2013 | 32.21 | 32.50 | 32.13 | 32.29 | 2,109,640 | +0.17(+0.53%) |
Jan 22, 2013 | 32.17 | 32.27 | 31.97 | 32.12 | 1,381,467 | -0.12(-0.37%) |
Jan 18, 2013 | 32.76 | 32.83 | 32.16 | 32.24 | 915,727 | -0.50(-1.53%) |
Jan 17, 2013 | 32.32 | 32.84 | 32.25 | 32.74 | 803,530 | +0.31(+0.96%) |
Jan 16, 2013 | 32.46 | 32.57 | 32.40 | 32.43 | 549,699 | -0.12(-0.37%) |
Jan 15, 2013 | 32.23 | 32.61 | 32.12 | 32.55 | 606,360 | +0.04(+0.12%) |
Jan 14, 2013 | 31.84 | 32.53 | 31.74 | 32.51 | 939,579 | +0.70(+2.20%) |
Jan 11, 2013 | 31.51 | 31.94 | 31.41 | 31.81 | 2,307,772 | +0.34(+1.08%) |
Jan 10, 2013 | 31.52 | 31.60 | 31.36 | 31.47 | 806,571 | +0.04(+0.13%) |
Jan 09, 2013 | 31.58 | 31.61 | 31.42 | 31.43 | 1,060,757 | -0.03(-0.10%) |
Jan 08, 2013 | 31.45 | 31.58 | 31.34 | 31.46 | 916,953 | +0.04(+0.13%) |
Jan 07, 2013 | 31.40 | 31.74 | 31.40 | 31.42 | 1,230,282 | -0.23(-0.73%) |
Jan 04, 2013 | 31.93 | 31.93 | 31.50 | 31.65 | 1,185,105 | -0.25(-0.78%) |
Jan 03, 2013 | 32.25 | 32.36 | 31.77 | 31.90 | 930,248 | -0.38(-1.18%) |
Jan 02, 2013 | 32.24 | 32.34 | 32.09 | 32.28 | 1,071,985 | +0.48(+1.51%) |
Dec 31, 2012 | 31.57 | 31.90 | 31.37 | 31.80 | 657,348 | +0.17(+0.54%) |
Dec 28, 2012 | 31.65 | 31.88 | 31.54 | 31.63 | 439,908 | -0.12(-0.38%) |
Dec 27, 2012 | 31.58 | 31.89 | 31.31 | 31.75 | 563,777 | +0.20(+0.63%) |
Dec 26, 2012 | 31.94 | 31.94 | 31.52 | 31.55 | 662,469 | -0.26(-0.82%) |
Dec 24, 2012 | 31.70 | 31.83 | 31.59 | 31.81 | 113,907 | +0.07(+0.22%) |
Dec 21, 2012 | 31.46 | 31.96 | 31.44 | 31.74 | 1,312,183 | -0.26(-0.81%) |
Dec 20, 2012 | 32.00 | 32.19 | 31.88 | 32.00 | 845,628 | +0.00(+0.00%) |
Dec 19, 2012 | 32.35 | 32.40 | 32.00 | 32.00 | 573,878 | -0.38(-1.17%) |
Dec 18, 2012 | 32.20 | 32.45 | 32.08 | 32.38 | 653,771 | +0.16(+0.50%) |
Dec 17, 2012 | 31.85 | 32.29 | 31.75 | 32.22 | 594,190 | +0.36(+1.13%) |
Dec 14, 2012 | 31.79 | 31.87 | 31.67 | 31.86 | 507,320 | +0.03(+0.09%) |
Dec 13, 2012 | 32.46 | 32.47 | 31.64 | 31.83 | 1,082,678 | -0.55(-1.70%) |
Dec 12, 2012 | 33.00 | 33.00 | 32.24 | 32.38 | 1,047,798 | -0.53(-1.61%) |
Dec 11, 2012 | 32.95 | 33.28 | 32.71 | 32.91 | 718,560 | -0.02(-0.06%) |
Dec 10, 2012 | 32.85 | 33.21 | 32.76 | 32.93 | 608,720 | +0.01(+0.03%) |
Dec 07, 2012 | 32.90 | 33.04 | 32.49 | 32.92 | 578,234 | +0.00(+0.00%) |
Dec 06, 2012 | 33.44 | 33.48 | 32.39 | 32.92 | 1,175,169 | -0.41(-1.23%) |
Dec 05, 2012 | 33.10 | 33.40 | 32.75 | 33.33 | 1,081,758 | +0.10(+0.30%) |
Dec 04, 2012 | 33.12 | 33.39 | 33.08 | 33.23 | 654,436 | +0.37(+1.13%) |
Nov 30, 2012 | 32.54 | 33.03 | 32.54 | 32.86 | 850,837 | +0.21(+0.64%) |
Nov 29, 2012 | 33.00 | 33.05 | 32.60 | 32.65 | 592,770 | -0.27(-0.82%) |
Nov 28, 2012 | 32.77 | 32.98 | 32.25 | 32.92 | 379,773 | +0.21(+0.64%) |
Nov 27, 2012 | 32.81 | 32.92 | 32.59 | 32.71 | 395,348 | -0.13(-0.40%) |
Nov 26, 2012 | 32.56 | 32.95 | 32.56 | 32.84 | 861,872 | +0.08(+0.24%) |
Nov 23, 2012 | 32.44 | 32.78 | 32.35 | 32.76 | 184,511 | +0.33(+1.02%) |
Nov 21, 2012 | 32.02 | 32.46 | 32.02 | 32.43 | 599,592 | +0.42(+1.31%) |
Nov 20, 2012 | 31.93 | 32.15 | 31.74 | 32.01 | 684,121 | +0.03(+0.09%) |
Nov 19, 2012 | 31.40 | 32.12 | 31.29 | 31.98 | 705,398 | +0.71(+2.27%) |
Nov 16, 2012 | 31.73 | 31.80 | 31.02 | 31.27 | 792,244 | -0.45(-1.42%) |
Nov 15, 2012 | 31.66 | 31.79 | 31.28 | 31.72 | 1,111,065 | +0.27(+0.86%) |
Nov 14, 2012 | 32.01 | 32.15 | 31.39 | 31.45 | 330,588 | -0.52(-1.63%) |
Nov 13, 2012 | 31.59 | 32.06 | 31.57 | 31.97 | 535,074 | +0.12(+0.38%) |
Nov 12, 2012 | 31.91 | 32.09 | 31.74 | 31.85 | 501,415 | -0.11(-0.34%) |
Nov 09, 2012 | 31.33 | 32.02 | 31.26 | 31.96 | 681,653 | +0.61(+1.95%) |
Nov 08, 2012 | 31.65 | 31.75 | 31.33 | 31.35 | 521,142 | -0.30(-0.95%) |
Nov 07, 2012 | 32.07 | 32.08 | 31.36 | 31.65 | 1,175,857 | -0.77(-2.38%) |
Nov 06, 2012 | 32.37 | 32.81 | 32.33 | 32.42 | 792,891 | +0.14(+0.43%) |
Nov 05, 2012 | 32.46 | 32.69 | 32.27 | 32.28 | 586,066 | -0.27(-0.83%) |
Nov 02, 2012 | 33.29 | 33.29 | 32.55 | 32.55 | 672,958 | -0.77(-2.31%) |