Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 31.77 | 32.80 | 31.75 | 32.63 | 197,232 | +0.87(+2.76%) |
Jan 30, 2013 | 31.92 | 32.04 | 31.58 | 31.75 | 172,296 | -0.27(-0.86%) |
Jan 29, 2013 | 31.60 | 32.12 | 31.60 | 32.03 | 136,390 | +0.33(+1.03%) |
Jan 28, 2013 | 31.70 | 31.91 | 31.40 | 31.70 | 148,860 | -0.04(-0.14%) |
Jan 25, 2013 | 31.34 | 31.74 | 31.22 | 31.74 | 119,400 | +0.53(+1.70%) |
Jan 24, 2013 | 31.29 | 31.41 | 30.98 | 31.21 | 110,292 | -0.04(-0.14%) |
Jan 23, 2013 | 30.77 | 31.60 | 30.71 | 31.25 | 107,458 | +0.63(+2.04%) |
Jan 22, 2013 | 30.65 | 30.84 | 30.45 | 30.63 | 85,274 | -0.08(-0.25%) |
Jan 18, 2013 | 30.11 | 30.92 | 29.75 | 30.71 | 86,865 | +0.69(+2.32%) |
Jan 17, 2013 | 30.23 | 30.23 | 29.82 | 30.01 | 109,456 | -0.11(-0.37%) |
Jan 16, 2013 | 30.22 | 30.29 | 30.05 | 30.12 | 106,400 | -0.24(-0.79%) |
Jan 15, 2013 | 30.35 | 30.50 | 30.02 | 30.36 | 93,746 | -0.02(-0.06%) |
Jan 14, 2013 | 30.83 | 31.15 | 30.10 | 30.38 | 171,787 | -0.42(-1.36%) |
Jan 11, 2013 | 31.42 | 31.42 | 30.49 | 30.80 | 106,452 | -0.43(-1.37%) |
Jan 10, 2013 | 31.10 | 31.36 | 31.10 | 31.23 | 61,032 | +0.19(+0.61%) |
Jan 09, 2013 | 30.98 | 31.37 | 30.95 | 31.04 | 100,978 | +0.14(+0.44%) |
Jan 08, 2013 | 31.54 | 31.61 | 30.85 | 30.90 | 99,243 | -0.74(-2.33%) |
Jan 07, 2013 | 31.59 | 31.84 | 31.45 | 31.64 | 83,480 | -0.06(-0.19%) |
Jan 04, 2013 | 31.49 | 31.81 | 31.48 | 31.70 | 133,576 | +0.21(+0.68%) |
Jan 03, 2013 | 30.89 | 31.62 | 30.88 | 31.49 | 183,045 | +0.52(+1.69%) |
Jan 02, 2013 | 30.68 | 31.26 | 30.36 | 30.96 | 233,160 | +0.74(+2.44%) |
Dec 31, 2012 | 29.95 | 30.27 | 29.57 | 30.23 | 168,142 | +0.08(+0.26%) |
Dec 28, 2012 | 30.35 | 30.54 | 30.14 | 30.15 | 122,695 | -0.39(-1.26%) |
Dec 27, 2012 | 30.41 | 30.61 | 30.21 | 30.53 | 103,089 | +0.02(+0.06%) |
Dec 26, 2012 | 30.87 | 30.87 | 30.29 | 30.52 | 142,829 | -0.28(-0.92%) |
Dec 24, 2012 | 31.19 | 31.42 | 30.69 | 30.80 | 37,431 | -0.50(-1.59%) |
Dec 21, 2012 | 31.17 | 31.42 | 30.65 | 31.30 | 214,855 | -0.18(-0.57%) |
Dec 20, 2012 | 30.93 | 31.75 | 30.93 | 31.48 | 131,760 | +0.38(+1.21%) |
Dec 19, 2012 | 30.70 | 31.48 | 30.51 | 31.10 | 133,916 | +0.35(+1.14%) |
Dec 18, 2012 | 31.32 | 31.60 | 30.35 | 30.75 | 252,346 | -0.55(-1.75%) |
Dec 17, 2012 | 30.61 | 31.33 | 30.29 | 31.30 | 206,496 | +0.75(+2.47%) |
Dec 14, 2012 | 30.35 | 30.88 | 30.24 | 30.54 | 112,303 | +0.23(+0.76%) |
Dec 13, 2012 | 30.49 | 30.78 | 30.08 | 30.31 | 200,780 | -0.06(-0.20%) |
Dec 12, 2012 | 30.65 | 30.93 | 30.37 | 30.37 | 114,745 | -0.06(-0.20%) |
Dec 11, 2012 | 30.53 | 30.75 | 30.02 | 30.43 | 102,398 | +0.05(+0.17%) |
Dec 10, 2012 | 30.54 | 30.56 | 30.30 | 30.38 | 68,284 | -0.19(-0.62%) |
Dec 07, 2012 | 29.79 | 30.57 | 29.55 | 30.57 | 86,790 | +0.81(+2.71%) |
Dec 06, 2012 | 29.93 | 30.31 | 29.04 | 29.76 | 180,414 | -0.23(-0.77%) |
Dec 05, 2012 | 30.12 | 30.30 | 29.97 | 29.99 | 195,459 | -0.07(-0.23%) |
Dec 04, 2012 | 29.57 | 30.11 | 29.32 | 30.06 | 103,820 | +0.17(+0.57%) |
Nov 30, 2012 | 29.81 | 30.00 | 29.61 | 29.89 | 112,136 | +0.04(+0.14%) |
Nov 29, 2012 | 29.15 | 29.89 | 29.08 | 29.85 | 86,480 | +0.69(+2.35%) |
Nov 28, 2012 | 29.72 | 29.87 | 28.74 | 29.16 | 183,279 | -0.43(-1.45%) |
Nov 27, 2012 | 29.62 | 29.72 | 29.21 | 29.59 | 97,550 | -0.07(-0.23%) |
Nov 26, 2012 | 29.41 | 29.69 | 29.35 | 29.66 | 90,884 | +0.15(+0.52%) |
Nov 23, 2012 | 29.36 | 29.82 | 29.33 | 29.51 | 41,301 | +0.19(+0.64%) |
Nov 21, 2012 | 29.25 | 29.46 | 29.11 | 29.32 | 75,451 | -0.02(-0.06%) |
Nov 20, 2012 | 29.02 | 29.39 | 28.90 | 29.33 | 127,279 | +0.21(+0.74%) |
Nov 19, 2012 | 29.59 | 29.93 | 29.02 | 29.12 | 229,053 | -0.21(-0.70%) |
Nov 16, 2012 | 29.13 | 29.44 | 28.44 | 29.33 | 168,321 | +0.17(+0.59%) |
Nov 15, 2012 | 29.67 | 29.84 | 28.95 | 29.15 | 99,784 | -0.55(-1.85%) |
Nov 14, 2012 | 29.68 | 29.96 | 29.49 | 29.70 | 151,028 | +0.07(+0.23%) |
Nov 13, 2012 | 30.18 | 30.44 | 29.40 | 29.63 | 165,317 | -0.59(-1.96%) |
Nov 12, 2012 | 30.27 | 30.72 | 29.92 | 30.23 | 197,340 | +0.73(+2.47%) |
Nov 09, 2012 | 28.97 | 30.00 | 28.97 | 29.50 | 183,448 | +0.54(+1.87%) |
Nov 08, 2012 | 29.79 | 30.13 | 28.95 | 28.96 | 240,902 | -0.36(-1.23%) |
Nov 07, 2012 | 34.45 | 34.65 | 29.15 | 29.32 | 295,973 | -4.15(-12.40%) |
Nov 06, 2012 | 33.06 | 33.69 | 32.91 | 33.47 | 201,702 | +0.56(+1.69%) |
Nov 05, 2012 | 32.68 | 33.00 | 32.40 | 32.91 | 152,695 | +0.08(+0.24%) |
Nov 02, 2012 | 32.51 | 32.93 | 31.81 | 32.83 | 265,185 | +0.95(+2.99%) |