Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 33.80 | 34.15 | 33.46 | 34.02 | 263,517 | +0.12(+0.35%) |
Jan 30, 2013 | 34.22 | 34.43 | 33.79 | 33.90 | 287,453 | -0.48(-1.39%) |
Jan 29, 2013 | 34.09 | 34.50 | 34.08 | 34.38 | 198,216 | +0.06(+0.16%) |
Jan 28, 2013 | 34.56 | 34.68 | 34.21 | 34.33 | 131,421 | -0.08(-0.24%) |
Jan 25, 2013 | 34.56 | 34.75 | 33.91 | 34.41 | 219,197 | +0.09(+0.27%) |
Jan 24, 2013 | 33.87 | 34.79 | 33.19 | 34.32 | 668,521 | +0.79(+2.36%) |
Jan 23, 2013 | 33.61 | 33.80 | 33.29 | 33.52 | 161,541 | -0.03(-0.08%) |
Jan 22, 2013 | 33.07 | 33.75 | 32.76 | 33.55 | 177,730 | +0.37(+1.11%) |
Jan 18, 2013 | 33.01 | 33.34 | 33.00 | 33.18 | 125,673 | +0.06(+0.17%) |
Jan 17, 2013 | 32.71 | 33.40 | 32.54 | 33.13 | 366,534 | +0.61(+1.87%) |
Jan 16, 2013 | 32.82 | 32.98 | 32.51 | 32.52 | 195,310 | -0.38(-1.15%) |
Jan 15, 2013 | 32.59 | 33.01 | 32.44 | 32.90 | 127,557 | +0.17(+0.51%) |
Jan 14, 2013 | 32.97 | 32.97 | 32.37 | 32.73 | 130,761 | -0.40(-1.19%) |
Jan 11, 2013 | 33.47 | 33.60 | 32.61 | 33.13 | 203,921 | -0.28(-0.83%) |
Jan 10, 2013 | 33.59 | 33.69 | 33.07 | 33.40 | 77,543 | +0.04(+0.11%) |
Jan 09, 2013 | 33.77 | 33.85 | 33.14 | 33.37 | 120,395 | -0.23(-0.69%) |
Jan 08, 2013 | 33.37 | 33.66 | 32.96 | 33.60 | 216,028 | +0.16(+0.47%) |
Jan 07, 2013 | 33.34 | 33.83 | 33.20 | 33.44 | 92,966 | -0.15(-0.44%) |
Jan 04, 2013 | 33.67 | 33.87 | 33.34 | 33.59 | 65,979 | +0.04(+0.11%) |
Jan 03, 2013 | 33.34 | 33.74 | 33.18 | 33.55 | 120,400 | +0.16(+0.47%) |
Jan 02, 2013 | 33.38 | 33.48 | 33.03 | 33.40 | 214,769 | +0.72(+2.20%) |
Dec 31, 2012 | 31.83 | 32.69 | 31.54 | 32.68 | 106,109 | +0.78(+2.45%) |
Dec 28, 2012 | 31.86 | 32.11 | 31.46 | 31.89 | 76,730 | -0.01(-0.03%) |
Dec 27, 2012 | 31.74 | 32.03 | 31.56 | 31.90 | 69,154 | +0.16(+0.49%) |
Dec 26, 2012 | 32.05 | 32.30 | 31.58 | 31.75 | 95,663 | -0.33(-1.03%) |
Dec 24, 2012 | 31.83 | 32.28 | 31.61 | 32.08 | 74,542 | +0.04(+0.11%) |
Dec 21, 2012 | 32.17 | 32.22 | 31.38 | 32.04 | 598,225 | -0.36(-1.11%) |
Dec 20, 2012 | 31.89 | 32.45 | 31.70 | 32.40 | 144,704 | +0.60(+1.88%) |
Dec 19, 2012 | 31.89 | 32.35 | 31.78 | 31.80 | 107,900 | -0.10(-0.32%) |
Dec 18, 2012 | 31.81 | 32.20 | 31.66 | 31.90 | 106,066 | +0.08(+0.26%) |
Dec 17, 2012 | 31.45 | 32.02 | 31.37 | 31.82 | 108,743 | +0.47(+1.49%) |
Dec 14, 2012 | 31.08 | 31.49 | 31.00 | 31.35 | 56,314 | +0.13(+0.42%) |
Dec 13, 2012 | 31.20 | 31.50 | 30.91 | 31.22 | 127,055 | +0.02(+0.06%) |
Dec 12, 2012 | 32.11 | 32.11 | 31.11 | 31.20 | 123,660 | -0.79(-2.47%) |
Dec 11, 2012 | 31.46 | 32.21 | 31.43 | 32.00 | 133,542 | +0.80(+2.57%) |
Dec 10, 2012 | 30.96 | 31.25 | 30.85 | 31.20 | 124,292 | +0.36(+1.16%) |
Dec 07, 2012 | 30.50 | 30.89 | 30.17 | 30.84 | 181,366 | +0.56(+1.85%) |
Dec 06, 2012 | 30.34 | 30.87 | 30.06 | 30.27 | 236,726 | -0.12(-0.39%) |
Dec 05, 2012 | 30.54 | 30.73 | 30.19 | 30.39 | 195,507 | +0.00(+0.00%) |
Dec 04, 2012 | 30.12 | 30.51 | 29.56 | 30.39 | 263,756 | +0.37(+1.23%) |
Nov 30, 2012 | 30.14 | 30.31 | 29.38 | 30.03 | 396,909 | +0.05(+0.15%) |
Nov 29, 2012 | 29.51 | 30.01 | 29.07 | 29.98 | 274,281 | +0.73(+2.49%) |
Nov 28, 2012 | 28.95 | 29.47 | 28.71 | 29.25 | 144,618 | +0.14(+0.47%) |
Nov 27, 2012 | 29.30 | 29.46 | 28.89 | 29.12 | 106,585 | -0.13(-0.44%) |
Nov 26, 2012 | 28.75 | 29.27 | 28.54 | 29.24 | 129,648 | +0.45(+1.57%) |
Nov 23, 2012 | 28.41 | 29.00 | 28.19 | 28.79 | 50,297 | +0.53(+1.89%) |
Nov 21, 2012 | 28.06 | 28.42 | 27.78 | 28.26 | 121,616 | +0.27(+0.95%) |
Nov 20, 2012 | 27.61 | 28.25 | 27.45 | 27.99 | 122,237 | +0.26(+0.93%) |
Nov 19, 2012 | 27.23 | 27.99 | 27.23 | 27.73 | 87,910 | +0.78(+2.90%) |
Nov 16, 2012 | 26.65 | 27.13 | 26.47 | 26.95 | 126,541 | +0.22(+0.83%) |
Nov 15, 2012 | 27.01 | 27.14 | 26.44 | 26.73 | 76,209 | -0.23(-0.85%) |
Nov 14, 2012 | 27.45 | 27.53 | 26.87 | 26.96 | 87,229 | -0.32(-1.18%) |
Nov 13, 2012 | 27.40 | 27.84 | 27.25 | 27.28 | 58,890 | -0.30(-1.10%) |
Nov 12, 2012 | 27.26 | 27.75 | 27.26 | 27.59 | 51,015 | +0.06(+0.20%) |
Nov 09, 2012 | 27.37 | 28.04 | 27.31 | 27.53 | 82,035 | +0.12(+0.44%) |
Nov 08, 2012 | 27.58 | 27.85 | 27.39 | 27.41 | 93,038 | -0.19(-0.70%) |
Nov 07, 2012 | 28.32 | 28.57 | 27.39 | 27.61 | 147,134 | -0.96(-3.35%) |
Nov 06, 2012 | 28.81 | 29.25 | 28.50 | 28.56 | 99,297 | -0.10(-0.35%) |
Nov 05, 2012 | 28.19 | 29.03 | 28.09 | 28.66 | 95,702 | +0.43(+1.53%) |
Nov 02, 2012 | 27.74 | 28.65 | 27.52 | 28.23 | 273,004 | +0.45(+1.62%) |