Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 35.60 | 36.20 | 35.20 | 35.80 | 25,682 | +0.20(+0.56%) |
Jan 30, 2013 | 36.40 | 37.20 | 35.40 | 35.60 | 47,378 | -1.00(-2.73%) |
Jan 29, 2013 | 36.40 | 37.40 | 36.20 | 36.60 | 30,812 | +0.40(+1.10%) |
Jan 28, 2013 | 37.00 | 37.70 | 36.20 | 36.20 | 43,135 | -1.20(-3.21%) |
Jan 25, 2013 | 37.80 | 38.00 | 36.40 | 37.40 | 40,784 | +0.00(+0.00%) |
Jan 24, 2013 | 39.00 | 39.40 | 36.80 | 37.40 | 40,479 | -1.00(-2.60%) |
Jan 23, 2013 | 39.20 | 39.60 | 38.00 | 38.40 | 42,817 | -0.80(-2.04%) |
Jan 22, 2013 | 40.20 | 40.20 | 38.20 | 39.20 | 47,147 | -0.40(-1.01%) |
Jan 18, 2013 | 41.00 | 41.00 | 39.20 | 39.60 | 41,823 | -1.00(-2.46%) |
Jan 17, 2013 | 40.40 | 41.60 | 39.60 | 40.60 | 39,159 | +0.60(+1.50%) |
Jan 16, 2013 | 41.00 | 41.60 | 39.60 | 40.00 | 27,878 | -1.00(-2.44%) |
Jan 15, 2013 | 43.00 | 43.20 | 40.20 | 41.00 | 56,028 | -2.00(-4.65%) |
Jan 14, 2013 | 44.00 | 45.60 | 42.20 | 43.00 | 103,479 | +0.00(+0.00%) |
Jan 11, 2013 | 41.20 | 43.80 | 40.60 | 43.00 | 131,441 | +2.40(+5.91%) |
Jan 10, 2013 | 39.80 | 41.30 | 39.20 | 40.60 | 51,601 | +1.00(+2.53%) |
Jan 09, 2013 | 39.20 | 40.00 | 39.20 | 39.60 | 16,643 | +0.60(+1.54%) |
Jan 08, 2013 | 40.60 | 40.60 | 38.90 | 39.00 | 16,705 | -0.80(-2.01%) |
Jan 07, 2013 | 38.60 | 39.80 | 38.40 | 39.80 | 17,908 | +1.00(+2.58%) |
Jan 04, 2013 | 39.20 | 39.60 | 38.40 | 38.80 | 16,795 | +0.40(+1.04%) |
Jan 03, 2013 | 39.80 | 40.00 | 37.80 | 38.40 | 20,924 | -1.00(-2.54%) |
Jan 02, 2013 | 39.40 | 40.60 | 37.80 | 39.40 | 62,524 | +1.60(+4.23%) |
Dec 31, 2012 | 36.20 | 37.80 | 36.20 | 37.80 | 17,429 | +1.40(+3.85%) |
Dec 28, 2012 | 36.40 | 37.40 | 36.40 | 36.40 | 10,855 | -0.20(-0.55%) |
Dec 27, 2012 | 37.40 | 38.60 | 36.20 | 36.60 | 20,232 | -0.60(-1.61%) |
Dec 26, 2012 | 38.60 | 39.00 | 37.20 | 37.20 | 19,673 | -1.40(-3.63%) |
Dec 24, 2012 | 38.20 | 39.00 | 37.40 | 38.60 | 9,051 | -0.20(-0.52%) |
Dec 21, 2012 | 40.00 | 40.00 | 37.60 | 38.80 | 102,060 | -1.40(-3.48%) |
Dec 20, 2012 | 40.00 | 40.40 | 38.60 | 40.20 | 33,343 | -0.24(-0.59%) |
Dec 19, 2012 | 38.20 | 41.30 | 37.40 | 40.44 | 46,796 | +2.24(+5.86%) |
Dec 18, 2012 | 37.40 | 38.60 | 36.60 | 38.20 | 26,865 | +0.60(+1.60%) |
Dec 17, 2012 | 36.40 | 37.60 | 36.00 | 37.60 | 12,312 | +1.56(+4.32%) |
Dec 14, 2012 | 35.40 | 36.20 | 35.20 | 36.04 | 14,749 | +0.44(+1.24%) |
Dec 13, 2012 | 36.80 | 37.00 | 35.60 | 35.60 | 6,304 | -1.20(-3.26%) |
Dec 12, 2012 | 35.60 | 37.20 | 35.00 | 36.80 | 18,995 | +1.20(+3.37%) |
Dec 11, 2012 | 34.80 | 36.00 | 33.60 | 35.60 | 24,258 | +1.20(+3.49%) |
Dec 10, 2012 | 35.80 | 35.80 | 34.20 | 34.40 | 28,413 | -1.10(-3.10%) |
Dec 07, 2012 | 35.80 | 36.20 | 35.20 | 35.50 | 30,947 | -0.30(-0.84%) |
Dec 06, 2012 | 36.20 | 36.40 | 35.40 | 35.80 | 16,566 | -0.60(-1.65%) |
Dec 05, 2012 | 37.80 | 37.80 | 36.20 | 36.40 | 18,705 | -1.00(-2.67%) |
Dec 04, 2012 | 36.60 | 37.60 | 36.60 | 37.40 | 20,974 | +0.40(+1.08%) |
Nov 30, 2012 | 38.40 | 38.40 | 35.40 | 37.00 | 81,495 | -1.20(-3.14%) |
Nov 29, 2012 | 38.00 | 38.40 | 36.00 | 38.20 | 18,758 | +0.60(+1.60%) |
Nov 28, 2012 | 37.20 | 38.00 | 35.60 | 37.60 | 12,606 | +0.00(+0.00%) |
Nov 27, 2012 | 37.20 | 38.00 | 37.00 | 37.60 | 31,220 | +0.40(+1.08%) |
Nov 26, 2012 | 35.00 | 37.60 | 35.00 | 37.20 | 29,933 | +2.20(+6.29%) |
Nov 23, 2012 | 34.00 | 35.20 | 33.40 | 35.00 | 11,866 | +1.00(+2.94%) |
Nov 21, 2012 | 33.60 | 34.60 | 32.50 | 34.00 | 22,990 | +0.20(+0.59%) |
Nov 20, 2012 | 32.40 | 33.80 | 31.60 | 33.80 | 28,740 | +1.20(+3.68%) |
Nov 19, 2012 | 32.80 | 33.40 | 31.60 | 32.60 | 27,530 | +0.40(+1.24%) |
Nov 16, 2012 | 31.00 | 33.10 | 30.80 | 32.20 | 29,329 | +0.80(+2.55%) |
Nov 15, 2012 | 32.40 | 33.60 | 30.40 | 31.40 | 31,274 | -1.28(-3.93%) |
Nov 14, 2012 | 34.00 | 34.40 | 32.60 | 32.68 | 48,303 | -1.12(-3.30%) |
Nov 13, 2012 | 33.00 | 34.80 | 33.00 | 33.80 | 22,466 | +0.20(+0.60%) |
Nov 12, 2012 | 34.00 | 35.20 | 33.60 | 33.60 | 16,705 | -0.40(-1.18%) |
Nov 09, 2012 | 33.80 | 35.20 | 33.40 | 34.00 | 22,546 | -0.20(-0.58%) |
Nov 08, 2012 | 35.20 | 36.20 | 33.60 | 34.20 | 26,921 | -1.00(-2.84%) |
Nov 07, 2012 | 37.60 | 38.00 | 35.00 | 35.20 | 51,079 | -2.80(-7.37%) |
Nov 06, 2012 | 39.00 | 39.60 | 37.80 | 38.00 | 33,372 | -1.20(-3.06%) |
Nov 05, 2012 | 38.40 | 40.40 | 38.20 | 39.20 | 23,483 | +0.40(+1.03%) |
Nov 02, 2012 | 40.60 | 41.20 | 38.60 | 38.80 | 48,142 | -1.80(-4.43%) |