Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 35.80 | 36.08 | 35.79 | 36.02 | 277,855 | +0.14(+0.39%) |
Jan 30, 2013 | 36.29 | 36.29 | 35.75 | 35.88 | 226,254 | -0.44(-1.21%) |
Jan 29, 2013 | 36.20 | 36.35 | 36.16 | 36.32 | 283,782 | +0.06(+0.17%) |
Jan 28, 2013 | 36.21 | 36.33 | 36.00 | 36.26 | 312,605 | +0.03(+0.09%) |
Jan 25, 2013 | 36.25 | 36.25 | 36.05 | 36.22 | 258,529 | +0.13(+0.36%) |
Jan 24, 2013 | 35.88 | 36.23 | 35.88 | 36.09 | 518,482 | +0.22(+0.62%) |
Jan 23, 2013 | 35.93 | 35.96 | 35.84 | 35.87 | 378,917 | -0.08(-0.21%) |
Jan 22, 2013 | 35.70 | 35.98 | 35.61 | 35.95 | 187,006 | +0.28(+0.78%) |
Jan 18, 2013 | 35.54 | 35.68 | 35.45 | 35.67 | 227,638 | +0.14(+0.39%) |
Jan 17, 2013 | 35.34 | 35.60 | 35.32 | 35.53 | 310,148 | +0.34(+0.96%) |
Jan 16, 2013 | 35.20 | 35.28 | 35.10 | 35.19 | 168,335 | -0.09(-0.26%) |
Jan 15, 2013 | 34.92 | 35.32 | 34.92 | 35.28 | 163,290 | +0.16(+0.45%) |
Jan 14, 2013 | 35.08 | 35.18 | 35.00 | 35.13 | 559,020 | -0.01(-0.02%) |
Jan 11, 2013 | 35.10 | 35.18 | 34.98 | 35.13 | 203,175 | -0.03(-0.07%) |
Jan 10, 2013 | 35.27 | 35.27 | 34.99 | 35.16 | 217,697 | +0.04(+0.12%) |
Jan 09, 2013 | 35.12 | 35.21 | 35.06 | 35.12 | 306,670 | +0.10(+0.29%) |
Jan 08, 2013 | 35.11 | 35.17 | 34.91 | 35.02 | 288,106 | -0.14(-0.38%) |
Jan 07, 2013 | 35.17 | 35.22 | 35.07 | 35.15 | 503,229 | -0.21(-0.59%) |
Jan 04, 2013 | 35.23 | 35.45 | 35.15 | 35.36 | 732,275 | +0.27(+0.78%) |
Jan 03, 2013 | 35.13 | 35.32 | 34.97 | 35.08 | 769,792 | -0.05(-0.13%) |
Jan 02, 2013 | 34.97 | 35.13 | 34.19 | 35.13 | 1,380,167 | +0.94(+2.74%) |
Dec 31, 2012 | 33.55 | 34.23 | 33.48 | 34.19 | 434,373 | +0.65(+1.94%) |
Dec 28, 2012 | 33.65 | 33.88 | 33.53 | 33.54 | 291,826 | -0.27(-0.81%) |
Dec 27, 2012 | 33.84 | 33.85 | 33.38 | 33.82 | 954,571 | +0.04(+0.13%) |
Dec 26, 2012 | 34.13 | 34.13 | 33.77 | 33.77 | 239,941 | -0.27(-0.79%) |
Dec 24, 2012 | 34.12 | 34.14 | 33.91 | 34.04 | 194,204 | -0.14(-0.41%) |
Dec 21, 2012 | 33.88 | 34.20 | 33.60 | 34.18 | 651,919 | -0.23(-0.68%) |
Dec 20, 2012 | 34.20 | 34.42 | 34.08 | 34.42 | 638,192 | +0.25(+0.72%) |
Dec 19, 2012 | 34.21 | 34.38 | 34.04 | 34.17 | 203,915 | +0.02(+0.06%) |
Dec 18, 2012 | 33.71 | 34.17 | 33.64 | 34.15 | 256,945 | +0.53(+1.58%) |
Dec 17, 2012 | 33.25 | 33.62 | 33.23 | 33.62 | 238,693 | +0.47(+1.42%) |
Dec 14, 2012 | 33.10 | 33.29 | 33.03 | 33.15 | 118,044 | -0.02(-0.06%) |
Dec 13, 2012 | 33.37 | 33.46 | 33.03 | 33.17 | 189,584 | -0.21(-0.62%) |
Dec 12, 2012 | 33.65 | 33.74 | 33.29 | 33.38 | 289,091 | -0.15(-0.45%) |
Dec 11, 2012 | 33.48 | 33.61 | 33.37 | 33.53 | 247,892 | +0.27(+0.82%) |
Dec 10, 2012 | 33.16 | 33.30 | 33.12 | 33.25 | 237,548 | +0.17(+0.51%) |
Dec 07, 2012 | 33.17 | 33.22 | 32.96 | 33.09 | 130,510 | +0.06(+0.18%) |
Dec 06, 2012 | 32.94 | 33.09 | 32.87 | 33.03 | 115,870 | +0.03(+0.09%) |
Dec 05, 2012 | 33.24 | 33.24 | 32.78 | 33.00 | 306,144 | -0.08(-0.24%) |
Dec 04, 2012 | 33.02 | 33.11 | 32.77 | 33.08 | 269,809 | +0.06(+0.18%) |
Nov 30, 2012 | 33.15 | 33.15 | 32.90 | 33.02 | 141,077 | -0.05(-0.16%) |
Nov 29, 2012 | 32.96 | 33.13 | 32.86 | 33.07 | 139,170 | +0.38(+1.15%) |
Nov 28, 2012 | 32.36 | 32.71 | 32.09 | 32.70 | 159,871 | +0.19(+0.59%) |
Nov 27, 2012 | 32.48 | 32.76 | 32.44 | 32.50 | 114,556 | +0.01(+0.03%) |
Nov 26, 2012 | 32.26 | 32.50 | 32.21 | 32.50 | 156,378 | +0.12(+0.38%) |
Nov 23, 2012 | 32.12 | 32.37 | 32.08 | 32.37 | 56,311 | +0.37(+1.15%) |
Nov 21, 2012 | 31.92 | 32.03 | 31.82 | 32.00 | 75,510 | +0.13(+0.41%) |
Nov 20, 2012 | 31.73 | 31.91 | 31.59 | 31.87 | 140,007 | +0.11(+0.34%) |
Nov 19, 2012 | 31.41 | 31.77 | 31.35 | 31.77 | 526,055 | +0.71(+2.28%) |
Nov 16, 2012 | 30.86 | 31.11 | 30.56 | 31.06 | 241,442 | +0.23(+0.75%) |
Nov 15, 2012 | 30.95 | 31.10 | 30.64 | 30.83 | 351,482 | -0.19(-0.61%) |
Nov 14, 2012 | 31.64 | 31.68 | 30.94 | 31.01 | 322,429 | -0.57(-1.82%) |
Nov 13, 2012 | 31.57 | 31.91 | 31.49 | 31.59 | 229,437 | -0.17(-0.53%) |
Nov 12, 2012 | 31.88 | 31.90 | 31.67 | 31.76 | 140,259 | -0.03(-0.08%) |
Nov 09, 2012 | 31.67 | 32.06 | 31.58 | 31.78 | 500,300 | +0.01(+0.04%) |
Nov 08, 2012 | 32.25 | 32.31 | 31.77 | 31.77 | 141,120 | -0.51(-1.58%) |
Nov 07, 2012 | 32.69 | 32.69 | 32.13 | 32.28 | 363,306 | -0.82(-2.48%) |
Nov 06, 2012 | 32.92 | 33.22 | 32.75 | 33.10 | 462,867 | +0.36(+1.09%) |
Nov 05, 2012 | 32.51 | 32.83 | 32.48 | 32.75 | 609,849 | +0.20(+0.62%) |
Nov 02, 2012 | 33.08 | 33.08 | 32.52 | 32.55 | 381,694 | -0.35(-1.07%) |