Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 32.66 | 33.33 | 32.64 | 33.21 | 127,567 | +0.43(+1.31%) |
Jan 30, 2013 | 33.10 | 33.47 | 32.62 | 32.78 | 101,982 | -0.39(-1.18%) |
Jan 29, 2013 | 33.02 | 33.22 | 32.90 | 33.17 | 87,011 | +0.08(+0.24%) |
Jan 28, 2013 | 33.04 | 33.20 | 32.54 | 33.09 | 129,602 | +0.00(+0.00%) |
Jan 25, 2013 | 32.91 | 33.63 | 32.80 | 33.09 | 109,478 | +0.36(+1.10%) |
Jan 24, 2013 | 32.00 | 32.98 | 31.78 | 32.73 | 162,445 | +0.68(+2.12%) |
Jan 23, 2013 | 31.87 | 32.30 | 31.50 | 32.05 | 300,759 | +0.25(+0.79%) |
Jan 22, 2013 | 31.70 | 32.07 | 31.63 | 31.80 | 388,571 | +0.00(+0.00%) |
Jan 18, 2013 | 32.06 | 32.11 | 31.26 | 31.80 | 668,979 | -0.38(-1.18%) |
Jan 17, 2013 | 33.33 | 33.33 | 32.00 | 32.18 | 217,299 | -0.92(-2.78%) |
Jan 16, 2013 | 32.50 | 33.28 | 32.36 | 33.10 | 149,760 | +0.52(+1.60%) |
Jan 15, 2013 | 31.50 | 32.66 | 31.35 | 32.58 | 463,439 | +1.07(+3.40%) |
Jan 14, 2013 | 32.12 | 32.43 | 31.10 | 31.51 | 494,268 | -0.26(-0.82%) |
Jan 11, 2013 | 35.83 | 35.83 | 31.69 | 31.77 | 472,178 | -3.99(-11.16%) |
Jan 10, 2013 | 36.79 | 37.18 | 35.62 | 35.76 | 59,992 | -0.87(-2.38%) |
Jan 09, 2013 | 36.46 | 37.29 | 36.46 | 36.63 | 72,686 | +0.39(+1.08%) |
Jan 08, 2013 | 36.46 | 37.20 | 35.94 | 36.24 | 103,638 | -0.37(-1.01%) |
Jan 07, 2013 | 36.86 | 37.47 | 36.47 | 36.61 | 86,937 | -0.56(-1.51%) |
Jan 04, 2013 | 37.04 | 37.44 | 36.45 | 37.17 | 73,112 | +0.28(+0.76%) |
Jan 03, 2013 | 36.97 | 37.66 | 36.69 | 36.89 | 81,143 | -0.13(-0.35%) |
Jan 02, 2013 | 36.72 | 37.36 | 35.75 | 37.02 | 145,267 | +1.27(+3.55%) |
Dec 31, 2012 | 34.28 | 35.76 | 34.28 | 35.75 | 71,016 | +1.38(+4.02%) |
Dec 28, 2012 | 34.59 | 34.95 | 34.29 | 34.37 | 60,901 | -0.45(-1.29%) |
Dec 27, 2012 | 34.75 | 35.06 | 34.22 | 34.82 | 66,494 | +0.17(+0.49%) |
Dec 26, 2012 | 34.74 | 35.25 | 34.48 | 34.65 | 43,001 | -0.09(-0.26%) |
Dec 24, 2012 | 34.40 | 35.00 | 34.40 | 34.74 | 23,748 | +0.24(+0.70%) |
Dec 21, 2012 | 34.48 | 34.62 | 34.24 | 34.50 | 263,840 | -0.29(-0.83%) |
Dec 20, 2012 | 34.87 | 35.14 | 34.36 | 34.79 | 114,793 | -0.16(-0.46%) |
Dec 19, 2012 | 35.00 | 35.22 | 34.74 | 34.95 | 152,824 | -0.15(-0.43%) |
Dec 18, 2012 | 34.15 | 35.20 | 33.93 | 35.10 | 233,205 | +1.10(+3.24%) |
Dec 17, 2012 | 33.91 | 34.15 | 33.63 | 34.00 | 141,050 | +0.19(+0.56%) |
Dec 14, 2012 | 34.26 | 34.29 | 33.79 | 33.81 | 66,601 | -0.65(-1.89%) |
Dec 13, 2012 | 34.51 | 35.05 | 34.38 | 34.46 | 103,863 | -0.03(-0.09%) |
Dec 12, 2012 | 35.21 | 35.78 | 34.34 | 34.49 | 59,096 | -0.70(-1.99%) |
Dec 11, 2012 | 35.14 | 35.50 | 34.87 | 35.19 | 73,482 | +0.35(+1.00%) |
Dec 10, 2012 | 35.12 | 35.20 | 34.77 | 34.84 | 53,230 | -0.25(-0.71%) |
Dec 07, 2012 | 35.02 | 35.22 | 34.67 | 35.09 | 62,580 | +0.30(+0.86%) |
Dec 06, 2012 | 34.75 | 35.35 | 34.56 | 34.79 | 51,029 | -0.10(-0.29%) |
Dec 05, 2012 | 35.18 | 35.43 | 34.48 | 34.89 | 81,986 | -0.24(-0.68%) |
Dec 04, 2012 | 34.80 | 35.68 | 34.78 | 35.13 | 83,842 | -0.15(-0.43%) |
Nov 30, 2012 | 36.53 | 36.53 | 35.16 | 35.28 | 144,170 | -1.08(-2.97%) |
Nov 29, 2012 | 35.68 | 36.74 | 35.68 | 36.36 | 74,216 | +0.89(+2.51%) |
Nov 28, 2012 | 35.11 | 35.72 | 34.61 | 35.47 | 94,876 | +0.28(+0.80%) |
Nov 27, 2012 | 35.01 | 35.72 | 34.98 | 35.19 | 98,715 | -0.00(-0.01%) |
Nov 26, 2012 | 35.50 | 35.50 | 34.66 | 35.19 | 140,408 | -0.36(-1.00%) |
Nov 23, 2012 | 35.62 | 35.74 | 35.28 | 35.55 | 19,248 | +0.15(+0.41%) |
Nov 21, 2012 | 35.48 | 35.48 | 34.87 | 35.40 | 59,501 | +0.10(+0.28%) |
Nov 20, 2012 | 35.05 | 35.34 | 33.71 | 35.30 | 97,609 | +0.17(+0.48%) |
Nov 19, 2012 | 34.99 | 35.46 | 34.79 | 35.13 | 131,195 | +0.46(+1.33%) |
Nov 16, 2012 | 34.27 | 34.80 | 33.95 | 34.67 | 162,894 | +0.31(+0.90%) |
Nov 15, 2012 | 34.01 | 34.73 | 32.85 | 34.36 | 118,879 | +0.33(+0.97%) |
Nov 14, 2012 | 34.53 | 35.15 | 33.83 | 34.03 | 168,658 | -0.36(-1.05%) |
Nov 13, 2012 | 34.87 | 35.09 | 34.20 | 34.39 | 183,919 | -0.68(-1.94%) |
Nov 12, 2012 | 34.65 | 35.68 | 31.99 | 35.07 | 99,341 | +0.61(+1.77%) |
Nov 09, 2012 | 34.24 | 34.82 | 33.91 | 34.46 | 153,218 | +0.11(+0.32%) |
Nov 08, 2012 | 35.28 | 35.43 | 34.26 | 34.35 | 314,865 | -0.89(-2.53%) |
Nov 07, 2012 | 34.46 | 35.40 | 33.78 | 35.24 | 230,212 | +0.43(+1.24%) |
Nov 06, 2012 | 33.90 | 35.03 | 33.77 | 34.81 | 221,720 | +0.69(+2.02%) |
Nov 05, 2012 | 32.92 | 34.59 | 32.80 | 34.12 | 206,489 | +1.15(+3.49%) |
Nov 02, 2012 | 32.29 | 33.68 | 32.19 | 32.97 | 343,124 | +0.07(+0.21%) |