Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 39.42 | 39.54 | 38.88 | 39.21 | 114,831 | -0.26(-0.67%) |
Jan 30, 2013 | 40.06 | 40.14 | 39.30 | 39.47 | 319,841 | -0.73(-1.82%) |
Jan 29, 2013 | 39.15 | 40.22 | 39.15 | 40.20 | 124,180 | +0.97(+2.47%) |
Jan 28, 2013 | 39.51 | 39.64 | 39.17 | 39.23 | 91,419 | -0.25(-0.63%) |
Jan 25, 2013 | 39.50 | 39.67 | 39.17 | 39.48 | 193,058 | +0.17(+0.43%) |
Jan 24, 2013 | 38.78 | 39.52 | 38.62 | 39.31 | 137,204 | +0.41(+1.04%) |
Jan 23, 2013 | 38.78 | 38.94 | 38.67 | 38.91 | 139,140 | +0.00(+0.00%) |
Jan 22, 2013 | 38.33 | 38.95 | 38.27 | 38.91 | 114,425 | +0.49(+1.28%) |
Jan 18, 2013 | 37.78 | 38.43 | 37.77 | 38.41 | 101,149 | +0.56(+1.49%) |
Jan 17, 2013 | 37.58 | 37.93 | 37.41 | 37.85 | 128,164 | +0.48(+1.27%) |
Jan 16, 2013 | 37.30 | 37.45 | 37.13 | 37.37 | 131,160 | +0.02(+0.05%) |
Jan 15, 2013 | 37.02 | 37.51 | 37.02 | 37.36 | 116,719 | +0.08(+0.21%) |
Jan 14, 2013 | 37.22 | 37.28 | 36.94 | 37.28 | 531,474 | -0.03(-0.07%) |
Jan 11, 2013 | 37.02 | 37.42 | 36.71 | 37.30 | 190,070 | +0.28(+0.76%) |
Jan 10, 2013 | 36.88 | 37.02 | 36.37 | 37.02 | 114,584 | +0.34(+0.91%) |
Jan 09, 2013 | 36.55 | 37.01 | 36.55 | 36.69 | 147,454 | +0.15(+0.41%) |
Jan 08, 2013 | 36.54 | 36.71 | 36.17 | 36.54 | 96,459 | -0.10(-0.26%) |
Jan 07, 2013 | 36.63 | 36.78 | 36.45 | 36.63 | 51,049 | -0.20(-0.55%) |
Jan 04, 2013 | 36.92 | 37.01 | 36.79 | 36.84 | 102,608 | +0.11(+0.31%) |
Jan 03, 2013 | 36.98 | 37.02 | 36.50 | 36.72 | 100,183 | -0.19(-0.50%) |
Jan 02, 2013 | 37.34 | 37.44 | 36.55 | 36.91 | 161,801 | +0.85(+2.37%) |
Dec 31, 2012 | 35.37 | 36.13 | 35.18 | 36.05 | 75,070 | +0.68(+1.92%) |
Dec 28, 2012 | 35.24 | 35.65 | 35.14 | 35.37 | 66,432 | -0.09(-0.25%) |
Dec 27, 2012 | 35.58 | 35.84 | 34.75 | 35.46 | 89,443 | -0.13(-0.37%) |
Dec 26, 2012 | 35.73 | 35.82 | 35.22 | 35.59 | 59,989 | -0.06(-0.17%) |
Dec 24, 2012 | 35.85 | 35.95 | 35.41 | 35.66 | 51,793 | -0.12(-0.34%) |
Dec 21, 2012 | 35.51 | 35.86 | 35.34 | 35.78 | 300,765 | -0.09(-0.25%) |
Dec 20, 2012 | 35.64 | 36.04 | 35.49 | 35.87 | 62,219 | +0.26(+0.72%) |
Dec 19, 2012 | 35.88 | 35.97 | 35.57 | 35.61 | 61,977 | -0.29(-0.81%) |
Dec 18, 2012 | 35.59 | 35.92 | 35.49 | 35.90 | 68,048 | +0.36(+1.02%) |
Dec 17, 2012 | 35.13 | 35.62 | 34.94 | 35.54 | 80,080 | +0.49(+1.41%) |
Dec 14, 2012 | 34.81 | 35.45 | 34.81 | 35.05 | 81,233 | +0.10(+0.28%) |
Dec 13, 2012 | 35.63 | 35.64 | 34.75 | 34.95 | 357,281 | -0.53(-1.49%) |
Dec 12, 2012 | 35.59 | 35.84 | 35.29 | 35.48 | 103,797 | +0.06(+0.17%) |
Dec 11, 2012 | 34.82 | 35.46 | 34.82 | 35.42 | 427,792 | +0.41(+1.16%) |
Dec 10, 2012 | 35.00 | 35.14 | 34.67 | 35.01 | 202,041 | -0.04(-0.10%) |
Dec 07, 2012 | 35.20 | 35.20 | 34.68 | 35.05 | 75,415 | +0.07(+0.20%) |
Dec 06, 2012 | 35.43 | 35.43 | 34.69 | 34.98 | 56,351 | -0.47(-1.32%) |
Dec 05, 2012 | 35.06 | 35.65 | 34.86 | 35.44 | 153,272 | +0.40(+1.13%) |
Dec 04, 2012 | 34.39 | 35.05 | 34.32 | 35.05 | 191,369 | +0.42(+1.22%) |
Nov 30, 2012 | 34.53 | 34.67 | 34.28 | 34.62 | 129,751 | +0.20(+0.59%) |
Nov 29, 2012 | 34.39 | 34.51 | 33.95 | 34.42 | 200,342 | +0.21(+0.62%) |
Nov 28, 2012 | 33.90 | 34.38 | 33.19 | 34.21 | 353,324 | +0.27(+0.81%) |
Nov 27, 2012 | 33.89 | 34.34 | 33.74 | 33.94 | 309,405 | +0.11(+0.31%) |
Nov 26, 2012 | 33.95 | 34.45 | 33.82 | 33.83 | 171,064 | -0.26(-0.75%) |
Nov 23, 2012 | 33.73 | 34.16 | 33.73 | 34.09 | 23,733 | +0.47(+1.39%) |
Nov 21, 2012 | 33.16 | 33.65 | 33.16 | 33.62 | 39,309 | +0.50(+1.52%) |
Nov 20, 2012 | 33.29 | 33.41 | 32.97 | 33.12 | 93,550 | -0.21(-0.63%) |
Nov 19, 2012 | 33.11 | 33.72 | 32.97 | 33.33 | 169,862 | +0.47(+1.42%) |
Nov 16, 2012 | 32.61 | 32.95 | 32.31 | 32.86 | 281,021 | +0.14(+0.43%) |
Nov 15, 2012 | 32.89 | 33.18 | 32.23 | 32.72 | 180,570 | -0.25(-0.75%) |
Nov 14, 2012 | 33.91 | 33.94 | 32.79 | 32.97 | 186,529 | -0.91(-2.68%) |
Nov 13, 2012 | 33.72 | 34.46 | 33.72 | 33.87 | 173,231 | +0.07(+0.21%) |
Nov 12, 2012 | 34.18 | 34.26 | 33.65 | 33.80 | 74,251 | -0.31(-0.90%) |
Nov 09, 2012 | 34.11 | 34.61 | 33.53 | 34.11 | 127,339 | +0.43(+1.28%) |
Nov 08, 2012 | 34.38 | 34.38 | 33.28 | 33.68 | 167,646 | -0.63(-1.82%) |
Nov 07, 2012 | 34.72 | 35.11 | 34.25 | 34.31 | 200,789 | -0.63(-1.79%) |
Nov 06, 2012 | 35.28 | 35.52 | 34.83 | 34.93 | 157,096 | +0.15(+0.43%) |
Nov 05, 2012 | 34.84 | 35.54 | 34.29 | 34.78 | 311,644 | +0.07(+0.20%) |
Nov 02, 2012 | 33.51 | 35.21 | 33.20 | 34.71 | 353,643 | +1.36(+4.07%) |