Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 36.76 | 37.32 | 36.23 | 36.70 | 294,491 | -0.18(-0.49%) |
Jan 30, 2013 | 34.13 | 36.94 | 33.00 | 36.88 | 394,113 | -0.21(-0.56%) |
Jan 29, 2013 | 37.13 | 37.21 | 36.66 | 37.09 | 186,650 | +0.01(+0.03%) |
Jan 28, 2013 | 36.99 | 37.12 | 36.62 | 37.08 | 151,804 | +0.09(+0.24%) |
Jan 25, 2013 | 37.23 | 37.29 | 36.85 | 36.99 | 480,007 | -0.22(-0.59%) |
Jan 24, 2013 | 35.89 | 37.36 | 35.81 | 37.21 | 268,487 | +1.39(+3.87%) |
Jan 23, 2013 | 35.69 | 36.13 | 35.49 | 35.82 | 211,536 | +0.18(+0.52%) |
Jan 22, 2013 | 35.42 | 35.86 | 35.37 | 35.64 | 139,960 | +0.17(+0.49%) |
Jan 18, 2013 | 35.13 | 35.49 | 34.95 | 35.47 | 143,262 | +0.28(+0.79%) |
Jan 17, 2013 | 34.83 | 35.32 | 34.76 | 35.19 | 150,143 | +0.43(+1.23%) |
Jan 16, 2013 | 34.54 | 34.78 | 34.48 | 34.76 | 154,968 | +0.15(+0.43%) |
Jan 15, 2013 | 34.03 | 34.65 | 33.97 | 34.61 | 149,307 | +0.36(+1.05%) |
Jan 14, 2013 | 34.29 | 34.47 | 33.79 | 34.25 | 227,035 | +0.01(+0.03%) |
Jan 11, 2013 | 34.42 | 34.48 | 33.91 | 34.24 | 171,102 | -0.11(-0.32%) |
Jan 10, 2013 | 34.14 | 34.37 | 33.96 | 34.35 | 173,482 | +0.35(+1.03%) |
Jan 09, 2013 | 33.90 | 34.06 | 33.70 | 34.00 | 207,147 | +0.09(+0.26%) |
Jan 08, 2013 | 34.04 | 34.25 | 33.73 | 33.91 | 152,770 | -0.23(-0.67%) |
Jan 07, 2013 | 34.53 | 34.75 | 34.09 | 34.14 | 143,705 | -0.66(-1.89%) |
Jan 04, 2013 | 34.40 | 34.90 | 34.17 | 34.80 | 175,846 | +0.64(+1.87%) |
Jan 03, 2013 | 34.24 | 34.60 | 34.03 | 34.16 | 159,741 | -0.09(-0.26%) |
Jan 02, 2013 | 34.31 | 34.57 | 33.98 | 34.25 | 304,459 | +0.72(+2.14%) |
Dec 31, 2012 | 32.79 | 33.61 | 32.60 | 33.53 | 165,767 | +0.78(+2.37%) |
Dec 28, 2012 | 32.72 | 33.18 | 32.64 | 32.75 | 157,501 | -0.12(-0.36%) |
Dec 27, 2012 | 32.87 | 33.04 | 32.67 | 32.87 | 166,071 | -0.02(-0.06%) |
Dec 26, 2012 | 32.98 | 33.26 | 32.79 | 32.89 | 155,752 | -0.08(-0.24%) |
Dec 24, 2012 | 33.28 | 33.28 | 32.76 | 32.97 | 109,525 | -0.22(-0.66%) |
Dec 21, 2012 | 32.42 | 33.29 | 32.37 | 33.19 | 432,386 | +0.62(+1.90%) |
Dec 20, 2012 | 32.36 | 32.70 | 32.34 | 32.57 | 333,902 | +0.18(+0.55%) |
Dec 19, 2012 | 32.09 | 32.81 | 32.09 | 32.39 | 251,882 | +0.27(+0.84%) |
Dec 18, 2012 | 31.83 | 32.36 | 31.83 | 32.13 | 193,818 | +0.34(+1.07%) |
Dec 17, 2012 | 31.72 | 31.95 | 31.40 | 31.79 | 214,881 | +0.19(+0.60%) |
Dec 14, 2012 | 31.47 | 32.05 | 31.44 | 31.60 | 164,777 | +0.00(+0.00%) |
Dec 13, 2012 | 31.68 | 31.99 | 31.35 | 31.60 | 192,759 | -0.10(-0.31%) |
Dec 12, 2012 | 32.18 | 32.27 | 31.63 | 31.70 | 133,341 | -0.45(-1.40%) |
Dec 11, 2012 | 32.17 | 32.39 | 32.09 | 32.15 | 248,136 | +0.04(+0.12%) |
Dec 10, 2012 | 31.73 | 32.11 | 31.64 | 32.11 | 272,331 | +0.48(+1.51%) |
Dec 07, 2012 | 31.72 | 31.77 | 31.16 | 31.63 | 174,544 | +0.08(+0.25%) |
Dec 06, 2012 | 32.03 | 32.15 | 31.54 | 31.55 | 152,935 | -0.38(-1.19%) |
Dec 05, 2012 | 31.91 | 32.22 | 31.64 | 31.93 | 196,209 | +0.13(+0.41%) |
Dec 04, 2012 | 31.99 | 32.11 | 31.49 | 31.80 | 211,259 | -0.48(-1.48%) |
Nov 30, 2012 | 32.62 | 32.62 | 32.09 | 32.27 | 241,693 | -0.26(-0.80%) |
Nov 29, 2012 | 32.49 | 32.80 | 32.29 | 32.53 | 287,575 | +0.28(+0.87%) |
Nov 28, 2012 | 32.31 | 32.50 | 31.91 | 32.26 | 212,846 | -0.19(-0.58%) |
Nov 27, 2012 | 32.11 | 32.68 | 32.03 | 32.44 | 503,054 | +0.58(+1.81%) |
Nov 26, 2012 | 31.45 | 31.87 | 31.32 | 31.87 | 318,268 | +0.37(+1.17%) |
Nov 23, 2012 | 31.04 | 31.60 | 30.87 | 31.50 | 77,480 | +0.45(+1.45%) |
Nov 21, 2012 | 30.98 | 31.05 | 30.61 | 31.05 | 98,578 | +0.12(+0.39%) |
Nov 20, 2012 | 30.84 | 31.03 | 30.65 | 30.93 | 112,617 | -0.05(-0.16%) |
Nov 19, 2012 | 30.77 | 31.00 | 30.42 | 30.98 | 280,831 | +0.46(+1.50%) |
Nov 16, 2012 | 30.27 | 30.63 | 29.96 | 30.52 | 310,387 | +0.17(+0.56%) |
Nov 15, 2012 | 30.17 | 30.58 | 29.88 | 30.35 | 242,128 | +0.24(+0.79%) |
Nov 14, 2012 | 31.33 | 32.45 | 30.03 | 30.11 | 309,550 | -0.20(-0.66%) |
Nov 13, 2012 | 30.20 | 30.68 | 30.18 | 30.31 | 176,936 | -0.04(-0.13%) |
Nov 12, 2012 | 30.17 | 30.45 | 28.19 | 30.35 | 378,521 | +0.43(+1.43%) |
Nov 09, 2012 | 30.00 | 30.32 | 29.91 | 29.92 | 354,889 | -0.28(-0.92%) |
Nov 08, 2012 | 30.74 | 30.86 | 30.05 | 30.20 | 227,508 | -0.53(-1.72%) |
Nov 07, 2012 | 32.79 | 32.81 | 30.65 | 30.73 | 718,602 | -0.13(-0.42%) |
Nov 06, 2012 | 30.89 | 31.18 | 30.80 | 30.86 | 380,745 | +0.01(+0.03%) |
Nov 05, 2012 | 30.84 | 30.93 | 30.75 | 30.85 | 200,582 | +0.01(+0.03%) |
Nov 02, 2012 | 30.98 | 31.28 | 30.75 | 30.84 | 292,299 | -0.04(-0.13%) |