Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 39.49 | 39.61 | 38.95 | 39.28 | 114,630 | -0.26(-0.67%) |
Jan 30, 2013 | 40.13 | 40.21 | 39.37 | 39.54 | 319,281 | -0.73(-1.82%) |
Jan 29, 2013 | 39.22 | 40.29 | 39.22 | 40.27 | 123,963 | +0.97(+2.47%) |
Jan 28, 2013 | 39.58 | 39.71 | 39.24 | 39.30 | 91,259 | -0.25(-0.63%) |
Jan 25, 2013 | 39.57 | 39.74 | 39.24 | 39.55 | 192,720 | +0.17(+0.43%) |
Jan 24, 2013 | 38.84 | 39.59 | 38.68 | 39.38 | 136,964 | +0.41(+1.04%) |
Jan 23, 2013 | 38.85 | 39.01 | 38.74 | 38.98 | 138,896 | +0.00(+0.00%) |
Jan 22, 2013 | 38.40 | 39.02 | 38.34 | 38.98 | 114,225 | +0.49(+1.29%) |
Jan 18, 2013 | 37.85 | 38.50 | 37.84 | 38.48 | 100,972 | +0.57(+1.49%) |
Jan 17, 2013 | 37.64 | 38.00 | 37.48 | 37.92 | 127,939 | +0.48(+1.27%) |
Jan 16, 2013 | 37.37 | 37.52 | 37.19 | 37.44 | 130,930 | +0.02(+0.05%) |
Jan 15, 2013 | 37.09 | 37.57 | 37.09 | 37.42 | 116,514 | +0.08(+0.21%) |
Jan 14, 2013 | 37.28 | 37.34 | 37.01 | 37.34 | 530,543 | -0.03(-0.07%) |
Jan 11, 2013 | 37.09 | 37.48 | 36.78 | 37.37 | 189,737 | +0.28(+0.76%) |
Jan 10, 2013 | 36.95 | 37.09 | 36.43 | 37.09 | 114,383 | +0.34(+0.91%) |
Jan 09, 2013 | 36.61 | 37.08 | 36.61 | 36.75 | 147,196 | +0.15(+0.41%) |
Jan 08, 2013 | 36.60 | 36.78 | 36.23 | 36.60 | 96,290 | -0.10(-0.26%) |
Jan 07, 2013 | 36.70 | 36.85 | 36.51 | 36.70 | 50,959 | -0.20(-0.55%) |
Jan 04, 2013 | 36.99 | 37.08 | 36.86 | 36.90 | 102,429 | +0.11(+0.31%) |
Jan 03, 2013 | 37.04 | 37.09 | 36.57 | 36.79 | 100,007 | -0.19(-0.50%) |
Jan 02, 2013 | 37.40 | 37.50 | 36.62 | 36.97 | 161,517 | +0.86(+2.37%) |
Dec 31, 2012 | 35.44 | 36.19 | 35.24 | 36.12 | 74,939 | +0.68(+1.92%) |
Dec 28, 2012 | 35.30 | 35.71 | 35.20 | 35.44 | 66,316 | -0.09(-0.25%) |
Dec 27, 2012 | 35.64 | 35.90 | 34.81 | 35.52 | 89,286 | -0.13(-0.37%) |
Dec 26, 2012 | 35.79 | 35.89 | 35.29 | 35.66 | 59,884 | -0.06(-0.17%) |
Dec 24, 2012 | 35.91 | 36.01 | 35.48 | 35.72 | 51,702 | -0.12(-0.34%) |
Dec 21, 2012 | 35.58 | 35.92 | 35.40 | 35.84 | 300,238 | -0.09(-0.25%) |
Dec 20, 2012 | 35.70 | 36.11 | 35.55 | 35.93 | 62,110 | +0.26(+0.72%) |
Dec 19, 2012 | 35.94 | 36.04 | 35.63 | 35.67 | 61,868 | -0.29(-0.81%) |
Dec 18, 2012 | 35.66 | 35.98 | 35.55 | 35.97 | 67,928 | +0.36(+1.02%) |
Dec 17, 2012 | 35.19 | 35.68 | 35.00 | 35.60 | 79,940 | +0.49(+1.41%) |
Dec 14, 2012 | 34.87 | 35.51 | 34.87 | 35.11 | 81,090 | +0.10(+0.28%) |
Dec 13, 2012 | 35.69 | 35.70 | 34.81 | 35.01 | 356,655 | -0.53(-1.49%) |
Dec 12, 2012 | 35.66 | 35.90 | 35.35 | 35.54 | 103,615 | +0.06(+0.17%) |
Dec 11, 2012 | 34.88 | 35.52 | 34.88 | 35.48 | 427,043 | +0.41(+1.16%) |
Dec 10, 2012 | 35.06 | 35.20 | 34.73 | 35.07 | 201,687 | -0.04(-0.10%) |
Dec 07, 2012 | 35.26 | 35.26 | 34.74 | 35.11 | 75,283 | +0.07(+0.20%) |
Dec 06, 2012 | 35.49 | 35.49 | 34.76 | 35.04 | 56,252 | -0.47(-1.32%) |
Dec 05, 2012 | 35.12 | 35.71 | 34.92 | 35.51 | 153,003 | +0.40(+1.13%) |
Dec 04, 2012 | 34.45 | 35.11 | 34.38 | 35.11 | 191,033 | +0.42(+1.22%) |
Nov 30, 2012 | 34.59 | 34.73 | 34.34 | 34.68 | 129,523 | +0.20(+0.59%) |
Nov 29, 2012 | 34.45 | 34.58 | 34.01 | 34.48 | 199,991 | +0.21(+0.62%) |
Nov 28, 2012 | 33.96 | 34.44 | 33.25 | 34.27 | 352,705 | +0.27(+0.81%) |
Nov 27, 2012 | 33.95 | 34.40 | 33.80 | 34.00 | 308,863 | +0.11(+0.31%) |
Nov 26, 2012 | 34.01 | 34.51 | 33.88 | 33.89 | 170,764 | -0.26(-0.75%) |
Nov 23, 2012 | 33.79 | 34.22 | 33.79 | 34.15 | 23,691 | +0.47(+1.39%) |
Nov 21, 2012 | 33.22 | 33.71 | 33.22 | 33.68 | 39,240 | +0.50(+1.52%) |
Nov 20, 2012 | 33.35 | 33.47 | 33.02 | 33.17 | 93,386 | -0.21(-0.63%) |
Nov 19, 2012 | 33.17 | 33.78 | 33.02 | 33.39 | 169,565 | +0.47(+1.42%) |
Nov 16, 2012 | 32.67 | 33.01 | 32.36 | 32.92 | 280,528 | +0.14(+0.43%) |
Nov 15, 2012 | 32.95 | 33.24 | 32.28 | 32.78 | 180,253 | -0.25(-0.75%) |
Nov 14, 2012 | 33.97 | 34.00 | 32.85 | 33.02 | 186,202 | -0.91(-2.68%) |
Nov 13, 2012 | 33.78 | 34.52 | 33.78 | 33.93 | 172,927 | +0.07(+0.21%) |
Nov 12, 2012 | 34.24 | 34.32 | 33.71 | 33.86 | 74,121 | -0.31(-0.90%) |
Nov 09, 2012 | 34.17 | 34.67 | 33.59 | 34.17 | 127,116 | +0.43(+1.28%) |
Nov 08, 2012 | 34.44 | 34.44 | 33.33 | 33.74 | 167,352 | -0.63(-1.82%) |
Nov 07, 2012 | 34.78 | 35.17 | 34.31 | 34.37 | 200,437 | -0.63(-1.79%) |
Nov 06, 2012 | 35.34 | 35.58 | 34.89 | 34.99 | 156,821 | +0.15(+0.43%) |
Nov 05, 2012 | 34.91 | 35.60 | 34.35 | 34.84 | 311,097 | +0.07(+0.20%) |
Nov 02, 2012 | 33.57 | 35.28 | 33.26 | 34.77 | 353,023 | +1.36(+4.07%) |