Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 36.17 | 36.27 | 36.05 | 36.13 | 128,714 | -0.09(-0.24%) |
Jan 30, 2013 | 36.69 | 36.69 | 36.19 | 36.21 | 178,313 | -0.33(-0.90%) |
Jan 29, 2013 | 36.41 | 36.54 | 36.36 | 36.54 | 150,051 | +0.11(+0.29%) |
Jan 28, 2013 | 36.52 | 36.59 | 36.30 | 36.44 | 2,032,076 | -0.05(-0.13%) |
Jan 25, 2013 | 36.40 | 36.49 | 36.30 | 36.48 | 97,508 | +0.19(+0.51%) |
Jan 24, 2013 | 36.14 | 36.40 | 36.13 | 36.30 | 127,161 | +0.24(+0.67%) |
Jan 23, 2013 | 36.02 | 36.12 | 35.94 | 36.06 | 122,801 | -0.01(-0.03%) |
Jan 22, 2013 | 35.90 | 36.06 | 35.81 | 36.06 | 522,391 | +0.16(+0.44%) |
Jan 18, 2013 | 35.79 | 35.93 | 35.63 | 35.91 | 100,628 | +0.28(+0.80%) |
Jan 17, 2013 | 35.36 | 35.68 | 35.36 | 35.62 | 78,572 | +0.36(+1.03%) |
Jan 16, 2013 | 35.29 | 35.29 | 35.17 | 35.26 | 121,028 | -0.14(-0.39%) |
Jan 15, 2013 | 35.13 | 35.41 | 35.11 | 35.40 | 217,359 | +0.10(+0.29%) |
Jan 14, 2013 | 35.22 | 35.33 | 35.18 | 35.30 | 175,874 | +0.09(+0.25%) |
Jan 11, 2013 | 35.26 | 35.27 | 35.13 | 35.21 | 157,181 | -0.10(-0.29%) |
Jan 10, 2013 | 35.31 | 35.32 | 35.07 | 35.31 | 123,583 | +0.14(+0.40%) |
Jan 09, 2013 | 35.01 | 35.22 | 35.01 | 35.17 | 251,741 | +0.30(+0.85%) |
Jan 08, 2013 | 35.01 | 35.04 | 34.73 | 34.87 | 308,259 | -0.22(-0.62%) |
Jan 07, 2013 | 35.14 | 35.14 | 34.96 | 35.09 | 239,069 | -0.12(-0.34%) |
Jan 04, 2013 | 35.07 | 35.25 | 35.00 | 35.21 | 226,419 | +0.25(+0.72%) |
Jan 03, 2013 | 35.00 | 35.20 | 34.90 | 34.96 | 316,053 | -0.01(-0.03%) |
Jan 02, 2013 | 34.89 | 34.97 | 34.72 | 34.97 | 356,728 | +0.85(+2.48%) |
Dec 31, 2012 | 33.32 | 34.13 | 33.32 | 34.12 | 3,496,636 | +0.65(+1.93%) |
Dec 28, 2012 | 33.63 | 33.81 | 33.47 | 33.48 | 191,361 | -0.38(-1.13%) |
Dec 27, 2012 | 33.81 | 33.94 | 33.47 | 33.86 | 482,537 | -0.02(-0.05%) |
Dec 26, 2012 | 34.10 | 34.13 | 33.87 | 33.87 | 656,758 | -0.17(-0.51%) |
Dec 24, 2012 | 33.99 | 34.07 | 33.80 | 34.05 | 1,592,163 | -0.11(-0.31%) |
Dec 21, 2012 | 33.66 | 34.17 | 33.61 | 34.15 | 2,053,834 | -0.23(-0.68%) |
Dec 20, 2012 | 34.16 | 34.39 | 34.16 | 34.39 | 212,898 | +0.17(+0.49%) |
Dec 19, 2012 | 34.40 | 34.40 | 34.19 | 34.22 | 231,241 | -0.14(-0.41%) |
Dec 18, 2012 | 34.24 | 34.38 | 33.93 | 34.36 | 303,680 | +0.39(+1.16%) |
Dec 17, 2012 | 33.69 | 33.97 | 33.69 | 33.97 | 2,332,232 | +0.32(+0.95%) |
Dec 14, 2012 | 33.68 | 33.81 | 33.64 | 33.65 | 250,400 | -0.04(-0.12%) |
Dec 13, 2012 | 33.86 | 33.97 | 33.62 | 33.69 | 169,523 | -0.18(-0.52%) |
Dec 12, 2012 | 33.91 | 34.09 | 33.81 | 33.87 | 332,199 | +0.06(+0.18%) |
Dec 11, 2012 | 33.83 | 33.95 | 33.76 | 33.81 | 380,295 | +0.11(+0.32%) |
Dec 10, 2012 | 33.57 | 33.74 | 33.50 | 33.70 | 10,579,485 | +0.18(+0.52%) |
Dec 07, 2012 | 33.47 | 33.52 | 33.34 | 33.52 | 101,161 | +0.14(+0.43%) |
Dec 06, 2012 | 33.33 | 33.38 | 33.15 | 33.38 | 655,905 | +0.07(+0.21%) |
Dec 05, 2012 | 33.06 | 33.46 | 32.94 | 33.31 | 424,972 | +0.25(+0.77%) |
Dec 04, 2012 | 32.74 | 33.14 | 32.74 | 33.06 | 147,257 | -0.19(-0.57%) |
Nov 30, 2012 | 33.32 | 33.32 | 33.18 | 33.25 | 62,489 | -0.03(-0.10%) |
Nov 29, 2012 | 33.23 | 33.36 | 33.07 | 33.28 | 70,903 | +0.20(+0.62%) |
Nov 28, 2012 | 32.65 | 33.09 | 32.49 | 33.07 | 118,941 | +0.27(+0.83%) |
Nov 27, 2012 | 32.86 | 33.00 | 32.78 | 32.80 | 94,671 | -0.10(-0.30%) |
Nov 26, 2012 | 32.71 | 32.90 | 32.71 | 32.90 | 67,217 | +0.06(+0.18%) |
Nov 23, 2012 | 32.62 | 32.84 | 32.54 | 32.84 | 473,430 | +0.39(+1.20%) |
Nov 21, 2012 | 32.36 | 32.49 | 32.36 | 32.45 | 230,675 | +0.07(+0.23%) |
Nov 20, 2012 | 32.27 | 32.41 | 32.14 | 32.38 | 421,160 | +0.03(+0.10%) |
Nov 19, 2012 | 31.99 | 32.34 | 31.94 | 32.34 | 7,870,361 | +0.60(+1.90%) |
Nov 16, 2012 | 31.68 | 31.79 | 31.39 | 31.74 | 123,483 | +0.12(+0.38%) |
Nov 15, 2012 | 31.60 | 31.77 | 31.44 | 31.62 | 299,710 | -0.04(-0.12%) |
Nov 14, 2012 | 32.42 | 32.42 | 31.60 | 31.66 | 128,094 | -0.68(-2.10%) |
Nov 13, 2012 | 32.22 | 32.67 | 32.22 | 32.34 | 361,043 | -0.13(-0.41%) |
Nov 12, 2012 | 32.49 | 32.60 | 32.38 | 32.47 | 227,797 | +0.11(+0.34%) |
Nov 09, 2012 | 32.13 | 32.64 | 32.13 | 32.36 | 79,182 | +0.02(+0.07%) |
Nov 08, 2012 | 32.64 | 32.68 | 32.32 | 32.34 | 118,416 | -0.34(-1.03%) |
Nov 07, 2012 | 33.06 | 33.06 | 32.52 | 32.68 | 264,217 | -0.76(-2.27%) |
Nov 06, 2012 | 33.18 | 33.58 | 33.05 | 33.43 | 99,253 | +0.39(+1.18%) |
Nov 05, 2012 | 32.88 | 33.08 | 32.81 | 33.05 | 192,371 | +0.13(+0.39%) |
Nov 02, 2012 | 33.41 | 33.41 | 32.90 | 32.92 | 178,037 | -0.29(-0.86%) |