Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 35.05 | 35.46 | 35.05 | 35.18 | 186,836 | +0.20(+0.56%) |
Jan 30, 2013 | 35.28 | 35.39 | 34.90 | 34.98 | 143,300 | -0.43(-1.20%) |
Jan 29, 2013 | 34.98 | 35.44 | 34.94 | 35.41 | 157,492 | +0.36(+1.01%) |
Jan 28, 2013 | 35.11 | 35.19 | 34.77 | 35.05 | 196,909 | +0.01(+0.02%) |
Jan 25, 2013 | 34.82 | 35.05 | 34.63 | 35.05 | 137,930 | +0.24(+0.70%) |
Jan 24, 2013 | 34.77 | 34.90 | 34.50 | 34.80 | 199,406 | +0.14(+0.41%) |
Jan 23, 2013 | 34.63 | 34.71 | 34.48 | 34.66 | 125,214 | -0.01(-0.02%) |
Jan 22, 2013 | 34.40 | 34.77 | 34.40 | 34.67 | 203,536 | +0.17(+0.48%) |
Jan 18, 2013 | 34.05 | 34.52 | 33.96 | 34.50 | 160,544 | +0.39(+1.16%) |
Jan 17, 2013 | 34.11 | 34.34 | 33.91 | 34.11 | 110,102 | +0.16(+0.47%) |
Jan 16, 2013 | 33.89 | 33.99 | 33.77 | 33.95 | 198,281 | -0.09(-0.26%) |
Jan 15, 2013 | 33.70 | 34.04 | 33.58 | 34.03 | 113,855 | +0.16(+0.47%) |
Jan 14, 2013 | 33.58 | 34.02 | 33.58 | 33.88 | 152,942 | +0.22(+0.66%) |
Jan 11, 2013 | 33.44 | 33.69 | 33.19 | 33.66 | 202,581 | +0.29(+0.88%) |
Jan 10, 2013 | 33.54 | 33.58 | 33.31 | 33.36 | 189,843 | -0.13(-0.40%) |
Jan 09, 2013 | 33.65 | 33.72 | 33.32 | 33.50 | 176,806 | -0.03(-0.09%) |
Jan 08, 2013 | 33.85 | 33.85 | 33.32 | 33.53 | 148,260 | -0.33(-0.98%) |
Jan 07, 2013 | 34.20 | 34.35 | 33.85 | 33.86 | 140,997 | -0.55(-1.58%) |
Jan 04, 2013 | 34.46 | 34.58 | 34.26 | 34.41 | 195,894 | +0.13(+0.37%) |
Jan 03, 2013 | 34.30 | 34.59 | 34.12 | 34.28 | 120,495 | +0.02(+0.05%) |
Jan 02, 2013 | 33.96 | 34.29 | 33.50 | 34.26 | 305,922 | +0.77(+2.29%) |
Dec 31, 2012 | 33.05 | 33.55 | 32.71 | 33.50 | 194,833 | +0.54(+1.63%) |
Dec 28, 2012 | 33.02 | 33.43 | 32.92 | 32.96 | 106,115 | -0.25(-0.76%) |
Dec 27, 2012 | 33.27 | 33.41 | 32.80 | 33.21 | 161,212 | -0.11(-0.33%) |
Dec 26, 2012 | 33.58 | 33.65 | 33.26 | 33.32 | 169,452 | -0.28(-0.85%) |
Dec 24, 2012 | 33.73 | 33.89 | 33.22 | 33.61 | 148,448 | -0.32(-0.93%) |
Dec 21, 2012 | 33.69 | 33.96 | 33.38 | 33.92 | 738,589 | +0.07(+0.21%) |
Dec 20, 2012 | 33.72 | 34.05 | 33.64 | 33.85 | 274,509 | +0.17(+0.52%) |
Dec 19, 2012 | 33.61 | 34.19 | 33.55 | 33.68 | 187,983 | -0.01(-0.02%) |
Dec 18, 2012 | 33.24 | 33.70 | 33.16 | 33.69 | 164,434 | +0.44(+1.33%) |
Dec 17, 2012 | 33.04 | 33.36 | 33.01 | 33.24 | 238,716 | +0.22(+0.67%) |
Dec 14, 2012 | 33.05 | 33.39 | 32.87 | 33.02 | 174,611 | -0.13(-0.38%) |
Dec 13, 2012 | 33.07 | 33.98 | 32.76 | 33.15 | 404,375 | +0.02(+0.07%) |
Dec 12, 2012 | 33.62 | 33.80 | 33.09 | 33.13 | 148,848 | -0.35(-1.04%) |
Dec 11, 2012 | 33.51 | 33.69 | 33.32 | 33.47 | 376,342 | +0.19(+0.57%) |
Dec 10, 2012 | 33.25 | 33.44 | 32.90 | 33.28 | 88,233 | +0.11(+0.33%) |
Dec 07, 2012 | 33.48 | 33.48 | 33.13 | 33.17 | 95,888 | -0.23(-0.69%) |
Dec 06, 2012 | 33.47 | 33.73 | 33.25 | 33.40 | 77,493 | -0.12(-0.35%) |
Dec 05, 2012 | 33.40 | 33.73 | 33.10 | 33.52 | 144,685 | +0.14(+0.43%) |
Dec 04, 2012 | 33.28 | 33.47 | 32.80 | 33.38 | 202,691 | +0.25(+0.76%) |
Nov 30, 2012 | 32.99 | 33.13 | 32.79 | 33.13 | 294,013 | +0.24(+0.72%) |
Nov 29, 2012 | 32.68 | 33.05 | 32.56 | 32.89 | 121,688 | +0.32(+0.97%) |
Nov 28, 2012 | 32.60 | 32.74 | 32.16 | 32.57 | 205,939 | -0.05(-0.15%) |
Nov 27, 2012 | 32.79 | 33.03 | 32.58 | 32.62 | 129,364 | -0.28(-0.84%) |
Nov 26, 2012 | 32.18 | 32.90 | 32.14 | 32.90 | 164,029 | +0.69(+2.13%) |
Nov 23, 2012 | 32.20 | 32.54 | 31.99 | 32.21 | 77,696 | +0.05(+0.15%) |
Nov 21, 2012 | 32.19 | 32.40 | 31.93 | 32.16 | 74,921 | -0.06(-0.17%) |
Nov 20, 2012 | 32.12 | 32.24 | 31.83 | 32.22 | 127,462 | +0.06(+0.17%) |
Nov 19, 2012 | 31.87 | 32.17 | 31.65 | 32.16 | 189,368 | +0.40(+1.27%) |
Nov 16, 2012 | 31.14 | 31.89 | 30.81 | 31.76 | 331,949 | +0.54(+1.75%) |
Nov 15, 2012 | 31.57 | 31.83 | 30.92 | 31.21 | 216,670 | -0.46(-1.45%) |
Nov 14, 2012 | 32.31 | 32.31 | 31.59 | 31.67 | 189,775 | -0.48(-1.50%) |
Nov 13, 2012 | 32.10 | 32.57 | 32.04 | 32.15 | 146,366 | -0.33(-1.02%) |
Nov 12, 2012 | 32.97 | 33.04 | 32.37 | 32.49 | 71,235 | -0.39(-1.20%) |
Nov 09, 2012 | 32.32 | 33.09 | 32.11 | 32.88 | 149,144 | +0.14(+0.43%) |
Nov 08, 2012 | 32.95 | 33.38 | 32.70 | 32.74 | 221,709 | -0.32(-0.96%) |
Nov 07, 2012 | 34.07 | 35.38 | 32.96 | 33.05 | 241,208 | -1.02(-2.99%) |
Nov 06, 2012 | 33.56 | 34.21 | 33.45 | 34.07 | 145,431 | +0.52(+1.55%) |
Nov 05, 2012 | 32.48 | 34.11 | 32.16 | 33.55 | 147,744 | -0.27(-0.79%) |
Nov 02, 2012 | 34.48 | 34.65 | 33.82 | 33.82 | 232,660 | -0.42(-1.22%) |