Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 37.57 | 38.47 | 37.48 | 37.87 | 99,094 | +0.20(+0.52%) |
Jan 30, 2013 | 38.40 | 38.55 | 37.43 | 37.67 | 118,799 | -0.95(-2.47%) |
Jan 29, 2013 | 38.35 | 38.71 | 38.31 | 38.62 | 77,797 | +0.21(+0.56%) |
Jan 28, 2013 | 38.64 | 38.67 | 38.24 | 38.41 | 54,767 | -0.12(-0.32%) |
Jan 25, 2013 | 38.59 | 38.63 | 38.07 | 38.53 | 51,868 | +0.02(+0.05%) |
Jan 24, 2013 | 38.11 | 38.99 | 38.11 | 38.51 | 108,972 | +0.38(+1.00%) |
Jan 23, 2013 | 39.12 | 39.21 | 38.10 | 38.13 | 58,304 | -0.92(-2.37%) |
Jan 22, 2013 | 37.73 | 39.16 | 37.63 | 39.05 | 135,164 | +1.07(+2.83%) |
Jan 18, 2013 | 37.21 | 38.06 | 36.83 | 37.98 | 62,745 | +0.71(+1.90%) |
Jan 17, 2013 | 37.21 | 37.37 | 37.04 | 37.27 | 47,239 | +0.33(+0.88%) |
Jan 16, 2013 | 36.81 | 37.06 | 36.63 | 36.94 | 37,210 | -0.06(-0.15%) |
Jan 15, 2013 | 36.50 | 37.20 | 36.50 | 37.00 | 29,727 | +0.14(+0.38%) |
Jan 14, 2013 | 37.02 | 37.13 | 36.57 | 36.86 | 54,258 | -0.35(-0.95%) |
Jan 11, 2013 | 37.10 | 37.26 | 36.82 | 37.21 | 37,224 | +0.20(+0.53%) |
Jan 10, 2013 | 37.34 | 37.34 | 36.60 | 37.02 | 39,974 | -0.07(-0.18%) |
Jan 09, 2013 | 37.01 | 37.34 | 36.88 | 37.08 | 57,936 | +0.34(+0.91%) |
Jan 08, 2013 | 36.84 | 37.34 | 36.36 | 36.75 | 37,578 | -0.26(-0.71%) |
Jan 07, 2013 | 36.61 | 37.24 | 36.61 | 37.01 | 56,971 | +0.07(+0.20%) |
Jan 04, 2013 | 36.66 | 37.11 | 36.39 | 36.93 | 53,713 | +0.53(+1.46%) |
Jan 03, 2013 | 36.76 | 36.98 | 36.13 | 36.40 | 52,045 | -0.28(-0.76%) |
Jan 02, 2013 | 36.49 | 36.72 | 36.27 | 36.68 | 113,109 | +1.06(+2.99%) |
Dec 31, 2012 | 34.84 | 35.76 | 34.62 | 35.62 | 109,714 | +0.59(+1.68%) |
Dec 28, 2012 | 35.02 | 35.48 | 34.94 | 35.03 | 39,305 | -0.34(-0.95%) |
Dec 27, 2012 | 35.23 | 35.48 | 34.88 | 35.37 | 61,971 | +0.05(+0.13%) |
Dec 26, 2012 | 35.47 | 35.47 | 35.11 | 35.32 | 40,923 | -0.02(-0.05%) |
Dec 24, 2012 | 35.37 | 35.48 | 34.96 | 35.34 | 26,427 | -0.10(-0.29%) |
Dec 21, 2012 | 34.91 | 35.48 | 34.91 | 35.44 | 209,989 | -0.04(-0.11%) |
Dec 20, 2012 | 35.76 | 35.93 | 35.38 | 35.48 | 89,345 | -0.31(-0.86%) |
Dec 19, 2012 | 35.79 | 36.25 | 35.51 | 35.79 | 77,599 | -0.01(-0.03%) |
Dec 18, 2012 | 35.11 | 35.86 | 34.95 | 35.79 | 105,079 | +0.74(+2.10%) |
Dec 17, 2012 | 34.44 | 35.08 | 34.44 | 35.06 | 85,969 | +0.72(+2.09%) |
Dec 14, 2012 | 34.04 | 34.65 | 33.87 | 34.34 | 69,372 | +0.09(+0.27%) |
Dec 13, 2012 | 34.27 | 34.66 | 34.05 | 34.24 | 76,207 | -0.21(-0.62%) |
Dec 12, 2012 | 34.52 | 34.87 | 34.26 | 34.46 | 99,568 | +0.20(+0.57%) |
Dec 11, 2012 | 34.05 | 34.32 | 33.84 | 34.26 | 105,494 | +0.48(+1.41%) |
Dec 10, 2012 | 33.77 | 34.18 | 33.42 | 33.79 | 136,227 | -0.03(-0.08%) |
Dec 07, 2012 | 33.41 | 33.92 | 33.25 | 33.82 | 98,167 | +0.74(+2.23%) |
Dec 06, 2012 | 32.33 | 33.15 | 32.22 | 33.08 | 101,010 | +0.51(+1.58%) |
Dec 05, 2012 | 32.75 | 33.03 | 32.29 | 32.56 | 59,238 | -0.01(-0.03%) |
Dec 04, 2012 | 32.43 | 32.67 | 31.91 | 32.57 | 153,895 | -0.47(-1.41%) |
Nov 30, 2012 | 32.84 | 33.20 | 32.14 | 33.04 | 184,363 | +0.35(+1.06%) |
Nov 29, 2012 | 31.90 | 32.76 | 31.71 | 32.70 | 72,587 | +1.15(+3.64%) |
Nov 28, 2012 | 31.30 | 31.66 | 30.81 | 31.55 | 94,568 | +0.02(+0.06%) |
Nov 27, 2012 | 30.99 | 31.98 | 30.99 | 31.53 | 117,472 | +0.29(+0.93%) |
Nov 26, 2012 | 31.28 | 31.55 | 30.97 | 31.24 | 103,215 | -0.21(-0.65%) |
Nov 23, 2012 | 31.41 | 31.70 | 31.15 | 31.44 | 43,207 | +0.27(+0.87%) |
Nov 21, 2012 | 31.08 | 31.17 | 30.71 | 31.17 | 40,297 | +0.11(+0.36%) |
Nov 20, 2012 | 30.78 | 31.14 | 30.51 | 31.06 | 60,873 | +0.07(+0.24%) |
Nov 19, 2012 | 30.08 | 31.01 | 29.88 | 30.99 | 81,575 | +1.33(+4.47%) |
Nov 16, 2012 | 29.50 | 29.83 | 28.93 | 29.66 | 109,872 | +0.01(+0.03%) |
Nov 15, 2012 | 30.46 | 30.46 | 29.36 | 29.65 | 142,446 | -0.73(-2.40%) |
Nov 14, 2012 | 31.13 | 31.13 | 30.19 | 30.38 | 109,259 | -0.70(-2.24%) |
Nov 13, 2012 | 30.93 | 31.41 | 30.93 | 31.07 | 77,032 | -0.08(-0.27%) |
Nov 12, 2012 | 31.07 | 31.54 | 30.86 | 31.16 | 90,568 | +0.07(+0.24%) |
Nov 09, 2012 | 31.03 | 31.64 | 30.49 | 31.08 | 139,117 | -0.07(-0.24%) |
Nov 08, 2012 | 32.11 | 35.11 | 30.89 | 31.16 | 272,070 | -1.52(-4.65%) |
Nov 07, 2012 | 33.78 | 33.78 | 31.97 | 32.68 | 181,874 | -1.71(-4.96%) |
Nov 06, 2012 | 33.67 | 34.74 | 33.67 | 34.38 | 64,184 | +0.70(+2.09%) |
Nov 05, 2012 | 32.95 | 33.74 | 32.91 | 33.68 | 44,811 | +0.81(+2.45%) |
Nov 02, 2012 | 33.98 | 33.98 | 32.87 | 32.87 | 70,432 | -0.97(-2.88%) |