Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 34.33 | 36.29 | 34.15 | 35.56 | 551,594 | +1.26(+3.67%) |
Jan 30, 2013 | 34.71 | 34.71 | 34.19 | 34.30 | 236,301 | -0.47(-1.35%) |
Jan 29, 2013 | 34.32 | 34.83 | 33.92 | 34.77 | 177,589 | +0.32(+0.93%) |
Jan 28, 2013 | 34.53 | 34.74 | 33.86 | 34.45 | 187,856 | +0.04(+0.12%) |
Jan 25, 2013 | 34.48 | 34.59 | 33.63 | 34.41 | 210,789 | +0.19(+0.56%) |
Jan 24, 2013 | 34.76 | 35.49 | 34.06 | 34.22 | 266,587 | -0.37(-1.07%) |
Jan 23, 2013 | 33.67 | 34.60 | 33.53 | 34.59 | 294,866 | +0.98(+2.92%) |
Jan 22, 2013 | 34.00 | 34.32 | 33.35 | 33.61 | 208,158 | -0.33(-0.97%) |
Jan 18, 2013 | 33.50 | 34.04 | 33.15 | 33.94 | 181,552 | +0.36(+1.07%) |
Jan 17, 2013 | 33.49 | 33.80 | 33.03 | 33.58 | 198,659 | +0.17(+0.51%) |
Jan 16, 2013 | 33.40 | 33.66 | 33.08 | 33.41 | 135,097 | +0.06(+0.18%) |
Jan 15, 2013 | 32.22 | 33.67 | 31.92 | 33.35 | 213,918 | +0.96(+2.96%) |
Jan 14, 2013 | 32.88 | 32.92 | 31.64 | 32.39 | 354,729 | -0.64(-1.94%) |
Jan 11, 2013 | 33.10 | 33.55 | 32.79 | 33.03 | 197,540 | +0.02(+0.06%) |
Jan 10, 2013 | 33.00 | 33.40 | 32.60 | 33.01 | 425,348 | -1.35(-3.93%) |
Jan 09, 2013 | 34.16 | 35.07 | 34.16 | 34.36 | 216,822 | +0.22(+0.64%) |
Jan 08, 2013 | 33.53 | 34.29 | 33.01 | 34.14 | 223,485 | +0.60(+1.79%) |
Jan 07, 2013 | 34.06 | 34.13 | 33.36 | 33.54 | 370,934 | -0.87(-2.53%) |
Jan 04, 2013 | 33.28 | 34.71 | 33.09 | 34.41 | 430,860 | +1.38(+4.18%) |
Jan 03, 2013 | 32.43 | 33.96 | 32.30 | 33.03 | 370,690 | +0.77(+2.39%) |
Jan 02, 2013 | 32.80 | 32.91 | 32.09 | 32.26 | 599,937 | +0.23(+0.72%) |
Dec 31, 2012 | 30.65 | 32.24 | 30.65 | 32.03 | 349,446 | +1.42(+4.64%) |
Dec 28, 2012 | 30.53 | 30.94 | 30.45 | 30.61 | 117,762 | -0.17(-0.55%) |
Dec 27, 2012 | 31.05 | 31.05 | 30.02 | 30.78 | 142,574 | -0.13(-0.42%) |
Dec 26, 2012 | 31.15 | 31.15 | 30.64 | 30.91 | 214,621 | -0.13(-0.42%) |
Dec 24, 2012 | 31.20 | 31.31 | 31.00 | 31.04 | 47,304 | -0.07(-0.23%) |
Dec 21, 2012 | 31.00 | 31.34 | 30.78 | 31.11 | 480,239 | -0.28(-0.89%) |
Dec 20, 2012 | 31.32 | 31.40 | 30.87 | 31.39 | 204,500 | +0.16(+0.51%) |
Dec 19, 2012 | 31.08 | 31.76 | 30.96 | 31.23 | 130,413 | +0.20(+0.64%) |
Dec 18, 2012 | 30.65 | 31.36 | 30.57 | 31.03 | 255,573 | +0.31(+1.01%) |
Dec 17, 2012 | 29.28 | 30.75 | 29.11 | 30.72 | 256,431 | +1.51(+5.17%) |
Dec 14, 2012 | 29.40 | 29.82 | 28.84 | 29.21 | 323,382 | -0.35(-1.18%) |
Dec 13, 2012 | 30.25 | 30.63 | 29.40 | 29.56 | 150,360 | -0.72(-2.38%) |
Dec 12, 2012 | 31.00 | 31.19 | 30.10 | 30.28 | 220,883 | -0.48(-1.56%) |
Dec 11, 2012 | 30.88 | 30.95 | 30.44 | 30.76 | 185,700 | +0.23(+0.75%) |
Dec 10, 2012 | 30.68 | 30.91 | 30.28 | 30.53 | 291,615 | -0.14(-0.46%) |
Dec 07, 2012 | 31.63 | 31.69 | 30.53 | 30.67 | 228,991 | -0.75(-2.39%) |
Dec 06, 2012 | 31.38 | 31.84 | 30.92 | 31.42 | 213,167 | +0.12(+0.38%) |
Dec 05, 2012 | 31.71 | 31.75 | 31.04 | 31.30 | 283,088 | -0.20(-0.63%) |
Dec 04, 2012 | 30.69 | 31.56 | 30.48 | 31.50 | 310,712 | +1.31(+4.34%) |
Nov 30, 2012 | 30.29 | 30.58 | 29.73 | 30.19 | 320,831 | +0.03(+0.10%) |
Nov 29, 2012 | 30.00 | 30.25 | 29.82 | 30.16 | 363,855 | +0.17(+0.57%) |
Nov 28, 2012 | 29.71 | 30.05 | 29.19 | 29.99 | 349,888 | +0.13(+0.44%) |
Nov 27, 2012 | 29.87 | 30.30 | 29.68 | 29.86 | 446,268 | +0.03(+0.10%) |
Nov 26, 2012 | 30.67 | 30.73 | 29.24 | 29.83 | 257,188 | -0.93(-3.02%) |
Nov 23, 2012 | 30.01 | 30.76 | 29.88 | 30.76 | 114,217 | +0.76(+2.53%) |
Nov 21, 2012 | 29.65 | 30.09 | 29.47 | 30.00 | 205,969 | +0.43(+1.45%) |
Nov 20, 2012 | 29.02 | 29.60 | 28.93 | 29.57 | 155,489 | +0.40(+1.37%) |
Nov 19, 2012 | 28.80 | 29.61 | 28.75 | 29.17 | 280,438 | +0.69(+2.42%) |
Nov 16, 2012 | 28.35 | 28.70 | 28.17 | 28.48 | 155,720 | +0.05(+0.18%) |
Nov 15, 2012 | 27.70 | 28.55 | 27.60 | 28.43 | 224,554 | +0.60(+2.16%) |
Nov 14, 2012 | 29.33 | 29.37 | 27.61 | 27.83 | 440,060 | -1.39(-4.76%) |
Nov 13, 2012 | 28.94 | 29.68 | 28.94 | 29.22 | 229,448 | -0.01(-0.03%) |
Nov 12, 2012 | 29.45 | 29.76 | 29.18 | 29.23 | 166,912 | -0.08(-0.27%) |
Nov 09, 2012 | 29.29 | 29.79 | 28.58 | 29.31 | 237,055 | -0.18(-0.61%) |
Nov 08, 2012 | 30.43 | 30.74 | 29.35 | 29.49 | 164,110 | -0.97(-3.18%) |
Nov 07, 2012 | 31.03 | 31.50 | 30.43 | 30.46 | 272,389 | -0.98(-3.12%) |
Nov 06, 2012 | 31.69 | 31.80 | 31.28 | 31.44 | 219,567 | +0.17(+0.54%) |
Nov 05, 2012 | 31.05 | 31.42 | 30.88 | 31.27 | 271,348 | +0.27(+0.87%) |
Nov 02, 2012 | 32.58 | 32.64 | 30.99 | 31.00 | 427,578 | -1.35(-4.17%) |