Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 32.17 | 32.44 | 31.73 | 32.02 | 707,040 | -0.20(-0.63%) |
Jan 30, 2013 | 32.66 | 32.90 | 32.17 | 32.22 | 667,573 | -0.56(-1.71%) |
Jan 29, 2013 | 32.48 | 32.80 | 32.24 | 32.78 | 538,359 | +0.22(+0.68%) |
Jan 28, 2013 | 32.46 | 32.68 | 32.24 | 32.56 | 630,354 | +0.26(+0.82%) |
Jan 25, 2013 | 31.79 | 32.48 | 31.79 | 32.30 | 361,084 | +0.46(+1.45%) |
Jan 24, 2013 | 32.41 | 32.42 | 31.58 | 31.84 | 736,333 | -0.67(-2.06%) |
Jan 23, 2013 | 33.07 | 33.08 | 31.89 | 32.51 | 1,322,200 | -0.64(-1.92%) |
Jan 22, 2013 | 33.26 | 33.41 | 32.70 | 33.14 | 609,715 | +0.04(+0.13%) |
Jan 18, 2013 | 33.26 | 33.50 | 32.17 | 33.10 | 743,328 | -0.05(-0.15%) |
Jan 17, 2013 | 32.80 | 33.45 | 32.05 | 33.15 | 1,279,909 | +1.38(+4.33%) |
Jan 16, 2013 | 30.10 | 32.01 | 30.07 | 31.77 | 1,694,718 | +1.51(+4.98%) |
Jan 15, 2013 | 29.96 | 30.72 | 29.86 | 30.27 | 644,330 | +0.01(+0.04%) |
Jan 14, 2013 | 29.99 | 30.37 | 29.71 | 30.25 | 544,846 | +0.29(+0.97%) |
Jan 11, 2013 | 30.02 | 30.25 | 29.65 | 29.96 | 928,453 | -0.09(-0.29%) |
Jan 10, 2013 | 30.53 | 30.53 | 29.34 | 30.05 | 1,751,329 | -0.56(-1.83%) |
Jan 09, 2013 | 30.95 | 31.19 | 30.27 | 30.61 | 806,397 | -0.25(-0.80%) |
Jan 08, 2013 | 29.76 | 31.00 | 29.64 | 30.86 | 1,085,293 | +1.00(+3.36%) |
Jan 07, 2013 | 30.31 | 30.31 | 29.33 | 29.86 | 478,097 | +0.01(+0.02%) |
Jan 04, 2013 | 30.49 | 30.49 | 29.77 | 29.85 | 828,548 | -0.01(-0.02%) |
Jan 03, 2013 | 28.75 | 30.53 | 28.73 | 29.86 | 1,405,184 | +0.92(+3.18%) |
Jan 02, 2013 | 29.09 | 29.13 | 28.28 | 28.94 | 1,170,963 | +0.30(+1.06%) |
Dec 31, 2012 | 27.60 | 28.79 | 27.52 | 28.63 | 966,189 | +0.97(+3.51%) |
Dec 28, 2012 | 27.21 | 27.86 | 26.97 | 27.66 | 614,679 | +0.37(+1.36%) |
Dec 27, 2012 | 27.37 | 27.66 | 26.80 | 27.29 | 553,824 | +0.25(+0.91%) |
Dec 26, 2012 | 27.87 | 28.14 | 26.51 | 27.04 | 1,108,872 | -0.91(-3.27%) |
Dec 24, 2012 | 27.49 | 28.32 | 27.49 | 27.96 | 574,635 | +0.47(+1.70%) |
Dec 21, 2012 | 27.18 | 27.88 | 27.13 | 27.49 | 1,189,280 | -0.12(-0.43%) |
Dec 20, 2012 | 28.21 | 28.53 | 27.03 | 27.61 | 1,897,885 | +0.09(+0.34%) |
Dec 19, 2012 | 26.09 | 27.96 | 26.09 | 27.52 | 3,211,949 | +1.91(+7.46%) |
Dec 18, 2012 | 26.88 | 27.06 | 25.23 | 25.61 | 4,782,046 | -2.14(-7.73%) |
Dec 17, 2012 | 29.26 | 29.37 | 27.52 | 27.75 | 3,098,529 | -0.99(-3.45%) |
Dec 14, 2012 | 29.96 | 30.10 | 28.69 | 28.74 | 1,486,824 | -1.36(-4.53%) |
Dec 13, 2012 | 30.56 | 30.61 | 30.03 | 30.10 | 739,032 | -0.52(-1.69%) |
Dec 12, 2012 | 30.78 | 30.98 | 30.37 | 30.62 | 718,929 | -0.11(-0.37%) |
Dec 11, 2012 | 30.84 | 30.96 | 29.76 | 30.73 | 1,538,885 | +0.08(+0.27%) |
Dec 10, 2012 | 32.18 | 32.30 | 30.13 | 30.65 | 1,541,005 | -1.79(-5.52%) |
Dec 07, 2012 | 34.16 | 34.18 | 31.94 | 32.44 | 1,197,995 | -1.26(-3.74%) |
Dec 06, 2012 | 33.23 | 33.76 | 32.96 | 33.70 | 901,350 | +0.58(+1.75%) |
Dec 05, 2012 | 34.49 | 34.56 | 32.90 | 33.12 | 1,634,515 | -1.20(-3.51%) |
Dec 04, 2012 | 34.18 | 34.88 | 33.67 | 34.33 | 1,527,156 | +0.20(+0.58%) |
Nov 30, 2012 | 34.99 | 35.02 | 33.50 | 34.13 | 1,615,278 | -0.70(-2.02%) |
Nov 29, 2012 | 34.82 | 34.96 | 34.12 | 34.84 | 1,100,283 | +0.79(+2.31%) |
Nov 28, 2012 | 33.69 | 34.63 | 32.79 | 34.05 | 1,507,949 | +0.85(+2.56%) |
Nov 27, 2012 | 32.33 | 33.33 | 32.06 | 33.20 | 1,304,095 | +1.15(+3.60%) |
Nov 26, 2012 | 31.86 | 32.62 | 31.23 | 32.05 | 1,426,471 | +0.26(+0.81%) |
Nov 23, 2012 | 31.36 | 31.98 | 31.36 | 31.79 | 719,621 | +0.87(+2.83%) |
Nov 21, 2012 | 30.55 | 31.43 | 30.47 | 30.92 | 1,243,978 | +0.90(+3.01%) |
Nov 20, 2012 | 29.65 | 30.62 | 29.42 | 30.01 | 1,539,463 | +1.57(+5.51%) |
Nov 19, 2012 | 28.39 | 28.98 | 28.29 | 28.45 | 1,059,305 | +0.43(+1.52%) |
Nov 16, 2012 | 28.25 | 28.49 | 27.76 | 28.02 | 420,339 | -0.27(-0.97%) |
Nov 15, 2012 | 28.96 | 28.96 | 27.89 | 28.29 | 716,888 | -0.79(-2.72%) |
Nov 14, 2012 | 29.56 | 29.76 | 28.73 | 29.09 | 775,811 | -0.51(-1.73%) |
Nov 13, 2012 | 30.03 | 30.19 | 29.12 | 29.60 | 634,374 | -0.16(-0.53%) |
Nov 12, 2012 | 29.02 | 30.15 | 28.92 | 29.76 | 839,969 | +1.03(+3.57%) |
Nov 09, 2012 | 29.71 | 29.76 | 27.67 | 28.73 | 1,083,803 | -0.36(-1.24%) |
Nov 08, 2012 | 28.46 | 30.67 | 28.32 | 29.09 | 2,717,994 | +1.32(+4.74%) |
Nov 07, 2012 | 27.66 | 28.22 | 26.65 | 27.78 | 2,233,285 | +1.77(+6.81%) |
Nov 06, 2012 | 25.68 | 26.11 | 25.42 | 26.00 | 686,001 | +0.58(+2.29%) |
Nov 05, 2012 | 26.10 | 26.16 | 25.41 | 25.42 | 665,518 | -0.67(-2.57%) |
Nov 02, 2012 | 25.70 | 26.90 | 25.45 | 26.09 | 668,104 | +0.50(+1.96%) |