Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 38.84 | 38.85 | 38.47 | 38.85 | 664 | +0.23(+0.60%) |
Jan 30, 2013 | 38.40 | 38.62 | 38.30 | 38.62 | 2,006 | +0.58(+1.52%) |
Jan 29, 2013 | 38.21 | 38.21 | 37.97 | 38.04 | 2,535 | +0.29(+0.77%) |
Jan 28, 2013 | 37.79 | 38.24 | 37.75 | 37.75 | 1,311 | +1.29(+3.54%) |
Jan 25, 2013 | 36.44 | 36.77 | 36.44 | 36.46 | 1,778 | +0.19(+0.52%) |
Jan 24, 2013 | 36.70 | 36.71 | 36.27 | 36.27 | 2,095 | -2.22(-5.77%) |
Jan 23, 2013 | 38.82 | 38.82 | 38.49 | 38.49 | 485 | +0.38(+1.00%) |
Jan 22, 2013 | 37.97 | 38.11 | 37.80 | 38.11 | 1,094 | -0.03(-0.08%) |
Jan 18, 2013 | 38.24 | 38.24 | 37.92 | 38.14 | 334 | -0.23(-0.61%) |
Jan 17, 2013 | 38.12 | 38.38 | 38.12 | 38.38 | 875 | +1.81(+4.96%) |
Jan 16, 2013 | 36.85 | 36.90 | 36.56 | 36.56 | 3,306 | +0.36(+0.99%) |
Jan 15, 2013 | 36.12 | 36.20 | 36.12 | 36.20 | 2,111 | -0.93(-2.50%) |
Jan 14, 2013 | 37.06 | 37.20 | 37.06 | 37.13 | 5,586 | +0.55(+1.50%) |
Jan 12, 2013 | 36.13 | 36.58 | 36.13 | 36.58 | 2,506 | +0.00(+0.00%) |
Jan 11, 2013 | 36.13 | 36.58 | 36.13 | 36.58 | 2,506 | -0.13(-0.35%) |
Jan 10, 2013 | 36.51 | 36.71 | 36.40 | 36.71 | 1,840 | +0.95(+2.66%) |
Jan 09, 2013 | 35.76 | 35.76 | 35.76 | 35.76 | 616 | +1.12(+3.23%) |
Jan 08, 2013 | 34.10 | 34.64 | 34.10 | 34.64 | 1,030 | -2.28(-6.18%) |
Jan 07, 2013 | 36.79 | 36.92 | 36.50 | 36.92 | 2,054 | +0.02(+0.05%) |
Jan 04, 2013 | 36.50 | 36.90 | 36.50 | 36.90 | 17,354 | +1.40(+3.94%) |
Jan 03, 2013 | 35.40 | 35.55 | 35.40 | 35.50 | 5,229 | -0.58(-1.61%) |
Jan 02, 2013 | 35.75 | 36.08 | 35.75 | 36.08 | 546 | +0.80(+2.27%) |
Dec 31, 2012 | 34.97 | 35.34 | 34.97 | 35.28 | 1,451 | +0.48(+1.38%) |
Dec 28, 2012 | 34.49 | 34.96 | 34.49 | 34.80 | 3,012 | +0.96(+2.84%) |
Dec 27, 2012 | 33.86 | 34.01 | 33.83 | 33.84 | 766 | -0.47(-1.37%) |
Dec 26, 2012 | 34.31 | 34.45 | 34.31 | 34.31 | 774 | -0.16(-0.45%) |
Dec 24, 2012 | 34.56 | 34.56 | 34.21 | 34.47 | 1,345 | -0.37(-1.06%) |
Dec 21, 2012 | 34.49 | 34.95 | 34.49 | 34.84 | 10,518 | -0.24(-0.70%) |
Dec 20, 2012 | 35.00 | 35.08 | 34.95 | 35.08 | 15,667 | -0.31(-0.88%) |
Dec 19, 2012 | 35.67 | 35.67 | 35.39 | 35.39 | 395 | +1.72(+5.11%) |
Dec 18, 2012 | 33.75 | 33.75 | 33.67 | 33.67 | 1,365 | +0.35(+1.05%) |
Dec 17, 2012 | 33.25 | 33.55 | 33.25 | 33.32 | 3,385 | -2.11(-5.96%) |
Dec 14, 2012 | 35.00 | 35.45 | 35.00 | 35.43 | 2,561 | -2.09(-5.57%) |
Dec 13, 2012 | 37.52 | 37.60 | 37.52 | 37.52 | 1,099 | -0.62(-1.63%) |
Dec 12, 2012 | 38.48 | 38.65 | 38.11 | 38.14 | 550 | -0.13(-0.34%) |
Dec 11, 2012 | 38.00 | 38.27 | 38.00 | 38.27 | 750 | +0.33(+0.87%) |
Dec 10, 2012 | 37.90 | 37.94 | 37.50 | 37.94 | 667 | -0.99(-2.54%) |
Dec 07, 2012 | 38.58 | 38.93 | 38.49 | 38.93 | 6,711 | -1.37(-3.40%) |
Dec 06, 2012 | 40.29 | 40.30 | 40.29 | 40.30 | 727 | +0.10(+0.25%) |
Dec 05, 2012 | 39.66 | 40.20 | 39.66 | 40.20 | 12,743 | +1.64(+4.25%) |
Dec 04, 2012 | 38.26 | 38.56 | 38.20 | 38.56 | 5,328 | +1.00(+2.66%) |
Nov 30, 2012 | 37.56 | 37.56 | 37.56 | 37.56 | 134 | +0.31(+0.84%) |
Nov 29, 2012 | 37.23 | 37.25 | 37.08 | 37.25 | 2,374 | +0.35(+0.95%) |
Nov 28, 2012 | 36.58 | 37.14 | 36.58 | 36.90 | 693 | -0.70(-1.86%) |
Nov 27, 2012 | 37.83 | 37.83 | 37.60 | 37.60 | 468 | -0.49(-1.29%) |
Nov 26, 2012 | 38.09 | 38.09 | 38.09 | 38.09 | 140 | -0.45(-1.17%) |
Nov 23, 2012 | 38.36 | 38.54 | 38.36 | 38.54 | 1,228 | +1.89(+5.16%) |
Nov 21, 2012 | 36.79 | 36.79 | 36.65 | 36.65 | 888 | -0.50(-1.35%) |
Nov 20, 2012 | 36.90 | 37.15 | 36.76 | 37.15 | 2,459 | +0.00(+0.00%) |
Nov 19, 2012 | 37.35 | 37.64 | 37.15 | 37.15 | 3,502 | +1.57(+4.41%) |
Nov 16, 2012 | 35.58 | 35.58 | 35.58 | 35.58 | 432 | -0.66(-1.82%) |
Nov 15, 2012 | 36.59 | 36.59 | 36.24 | 36.24 | 626 | -0.97(-2.61%) |
Nov 14, 2012 | 37.43 | 37.43 | 37.18 | 37.21 | 1,820 | -0.03(-0.08%) |
Nov 13, 2012 | 37.60 | 37.60 | 37.24 | 37.24 | 1,209 | -1.19(-3.10%) |
Nov 12, 2012 | 38.29 | 38.43 | 38.29 | 38.43 | 1,505 | +1.28(+3.45%) |
Nov 09, 2012 | 36.94 | 37.48 | 36.94 | 37.15 | 4,916 | +0.20(+0.54%) |
Nov 08, 2012 | 36.95 | 37.05 | 36.95 | 36.95 | 2,657 | +0.55(+1.51%) |
Nov 07, 2012 | 36.71 | 36.71 | 36.40 | 36.40 | 1,805 | -1.40(-3.70%) |
Nov 06, 2012 | 37.96 | 38.34 | 37.80 | 37.80 | 1,254 | +1.35(+3.70%) |
Nov 05, 2012 | 36.60 | 36.60 | 36.20 | 36.45 | 914 | +0.85(+2.39%) |
Nov 02, 2012 | 35.89 | 35.89 | 35.60 | 35.60 | 2,256 | -0.63(-1.74%) |