Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 32.99 | 33.01 | 32.57 | 32.68 | 488,120 | -0.45(-1.34%) |
Jan 30, 2013 | 33.20 | 33.32 | 33.06 | 33.12 | 88,210 | +0.11(+0.34%) |
Jan 29, 2013 | 33.29 | 33.33 | 32.95 | 33.01 | 93,562 | -0.26(-0.78%) |
Jan 28, 2013 | 33.46 | 33.46 | 33.12 | 33.27 | 129,890 | -0.16(-0.48%) |
Jan 25, 2013 | 33.45 | 33.45 | 33.20 | 33.43 | 84,460 | +0.19(+0.58%) |
Jan 24, 2013 | 33.16 | 33.34 | 33.03 | 33.24 | 311,946 | +0.14(+0.42%) |
Jan 23, 2013 | 33.22 | 33.22 | 32.94 | 33.10 | 183,271 | +0.24(+0.74%) |
Jan 22, 2013 | 33.20 | 33.24 | 32.71 | 32.86 | 352,911 | -0.14(-0.42%) |
Jan 18, 2013 | 33.46 | 33.52 | 32.85 | 32.99 | 270,950 | +0.36(+1.09%) |
Jan 17, 2013 | 32.69 | 32.71 | 32.44 | 32.64 | 617,318 | +0.23(+0.72%) |
Jan 16, 2013 | 32.67 | 32.73 | 32.21 | 32.40 | 457,643 | +0.37(+1.16%) |
Jan 15, 2013 | 32.00 | 32.08 | 31.87 | 32.03 | 103,884 | +0.29(+0.92%) |
Jan 14, 2013 | 31.72 | 31.84 | 31.67 | 31.74 | 91,775 | +0.28(+0.87%) |
Jan 11, 2013 | 31.51 | 31.57 | 31.32 | 31.46 | 71,716 | -0.19(-0.59%) |
Jan 10, 2013 | 31.90 | 31.95 | 31.38 | 31.65 | 156,518 | +0.15(+0.49%) |
Jan 09, 2013 | 31.50 | 31.62 | 31.37 | 31.50 | 199,037 | -0.06(-0.21%) |
Jan 08, 2013 | 31.89 | 31.91 | 31.42 | 31.56 | 357,248 | +0.32(+1.04%) |
Jan 07, 2013 | 31.25 | 31.37 | 31.11 | 31.24 | 124,834 | -0.17(-0.54%) |
Jan 04, 2013 | 31.08 | 31.46 | 31.08 | 31.41 | 144,295 | +0.06(+0.21%) |
Jan 03, 2013 | 31.42 | 31.56 | 31.26 | 31.34 | 157,657 | -0.51(-1.60%) |
Jan 02, 2013 | 31.69 | 31.85 | 31.45 | 31.85 | 197,249 | +0.49(+1.57%) |
Dec 31, 2012 | 30.90 | 31.46 | 30.84 | 31.36 | 101,949 | +0.54(+1.76%) |
Dec 28, 2012 | 31.03 | 31.22 | 30.79 | 30.82 | 82,640 | -0.51(-1.63%) |
Dec 27, 2012 | 31.50 | 31.66 | 30.98 | 31.33 | 266,139 | +0.12(+0.39%) |
Dec 26, 2012 | 31.57 | 31.63 | 31.12 | 31.20 | 65,796 | -0.38(-1.20%) |
Dec 24, 2012 | 31.58 | 31.73 | 31.44 | 31.59 | 98,356 | -0.19(-0.59%) |
Dec 21, 2012 | 32.09 | 32.30 | 31.60 | 31.77 | 781,673 | +0.41(+1.32%) |
Dec 20, 2012 | 31.86 | 32.10 | 31.13 | 31.36 | 559,121 | -1.77(-5.35%) |
Dec 19, 2012 | 33.80 | 33.83 | 33.13 | 33.13 | 395,707 | -0.15(-0.44%) |
Dec 18, 2012 | 33.02 | 33.38 | 32.96 | 33.28 | 457,553 | +0.69(+2.11%) |
Dec 17, 2012 | 32.19 | 32.73 | 32.19 | 32.59 | 80,120 | +0.60(+1.87%) |
Dec 14, 2012 | 32.09 | 32.16 | 31.93 | 31.99 | 38,798 | +0.12(+0.38%) |
Dec 13, 2012 | 32.14 | 32.41 | 31.80 | 31.87 | 59,485 | -0.19(-0.61%) |
Dec 12, 2012 | 32.24 | 32.33 | 32.04 | 32.06 | 130,354 | +0.14(+0.43%) |
Dec 11, 2012 | 32.04 | 32.13 | 31.82 | 31.93 | 53,805 | +0.04(+0.13%) |
Dec 10, 2012 | 31.76 | 32.00 | 31.72 | 31.88 | 112,129 | -0.05(-0.15%) |
Dec 07, 2012 | 31.79 | 31.97 | 31.73 | 31.93 | 38,729 | +0.18(+0.56%) |
Dec 06, 2012 | 31.64 | 31.76 | 31.49 | 31.76 | 45,668 | +0.26(+0.82%) |
Dec 05, 2012 | 31.52 | 31.68 | 31.17 | 31.50 | 140,031 | -0.07(-0.23%) |
Dec 04, 2012 | 31.87 | 31.90 | 31.39 | 31.57 | 111,766 | -0.79(-2.44%) |
Nov 30, 2012 | 32.48 | 32.58 | 32.21 | 32.36 | 59,027 | +0.03(+0.10%) |
Nov 29, 2012 | 32.49 | 32.58 | 32.25 | 32.33 | 97,013 | +0.04(+0.12%) |
Nov 28, 2012 | 31.86 | 32.29 | 31.82 | 32.29 | 74,087 | +0.42(+1.30%) |
Nov 27, 2012 | 32.26 | 32.50 | 31.84 | 31.87 | 160,568 | -0.26(-0.82%) |
Nov 26, 2012 | 32.26 | 32.29 | 32.03 | 32.14 | 98,490 | -0.31(-0.96%) |
Nov 23, 2012 | 32.34 | 32.53 | 32.33 | 32.45 | 41,832 | +0.64(+2.01%) |
Nov 21, 2012 | 31.98 | 32.00 | 31.78 | 31.81 | 114,642 | +0.02(+0.08%) |
Nov 20, 2012 | 31.67 | 31.89 | 31.56 | 31.78 | 126,140 | +0.22(+0.71%) |
Nov 19, 2012 | 31.22 | 31.63 | 31.22 | 31.56 | 116,947 | +0.91(+2.98%) |
Nov 16, 2012 | 31.08 | 31.11 | 30.48 | 30.65 | 216,465 | +0.10(+0.34%) |
Nov 15, 2012 | 30.61 | 30.84 | 30.37 | 30.54 | 188,776 | -0.45(-1.46%) |
Nov 14, 2012 | 31.51 | 31.67 | 30.93 | 31.00 | 95,855 | -0.49(-1.56%) |
Nov 13, 2012 | 31.41 | 31.70 | 31.41 | 31.49 | 270,955 | -0.23(-0.73%) |
Nov 12, 2012 | 32.20 | 32.25 | 31.51 | 31.72 | 112,583 | -0.44(-1.36%) |
Nov 09, 2012 | 31.60 | 32.26 | 31.56 | 32.16 | 216,459 | +0.55(+1.73%) |
Nov 08, 2012 | 31.93 | 32.07 | 31.57 | 31.61 | 159,478 | -0.19(-0.60%) |
Nov 07, 2012 | 31.84 | 31.97 | 31.55 | 31.80 | 110,917 | -0.31(-0.96%) |
Nov 06, 2012 | 31.91 | 32.12 | 31.86 | 32.11 | 46,311 | +0.32(+1.00%) |
Nov 05, 2012 | 31.74 | 31.86 | 31.25 | 31.79 | 151,852 | -0.21(-0.65%) |
Nov 02, 2012 | 32.29 | 32.37 | 31.93 | 32.00 | 145,465 | -0.01(-0.02%) |