Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 35.27 | 35.70 | 34.88 | 34.90 | 401,647 | -0.43(-1.23%) |
Jan 30, 2013 | 35.50 | 35.70 | 34.98 | 35.33 | 658,859 | -0.05(-0.13%) |
Jan 29, 2013 | 35.53 | 36.29 | 35.00 | 35.38 | 549,630 | -0.22(-0.61%) |
Jan 28, 2013 | 36.52 | 36.52 | 35.57 | 35.60 | 436,010 | -0.72(-1.97%) |
Jan 25, 2013 | 35.27 | 36.52 | 34.75 | 36.31 | 634,681 | +1.47(+4.22%) |
Jan 24, 2013 | 35.62 | 36.51 | 34.41 | 34.84 | 779,391 | -0.77(-2.17%) |
Jan 23, 2013 | 37.46 | 37.49 | 35.59 | 35.61 | 522,284 | -1.89(-5.05%) |
Jan 22, 2013 | 36.96 | 37.60 | 36.66 | 37.51 | 253,914 | +0.43(+1.17%) |
Jan 18, 2013 | 36.26 | 37.14 | 36.18 | 37.08 | 537,947 | +0.66(+1.81%) |
Jan 17, 2013 | 35.39 | 36.73 | 35.09 | 36.42 | 530,345 | +1.38(+3.93%) |
Jan 16, 2013 | 34.00 | 35.28 | 33.85 | 35.04 | 477,532 | +0.98(+2.88%) |
Jan 15, 2013 | 34.12 | 34.65 | 34.00 | 34.06 | 464,820 | -0.31(-0.90%) |
Jan 14, 2013 | 34.33 | 35.02 | 34.02 | 34.37 | 363,885 | -0.08(-0.25%) |
Jan 11, 2013 | 33.96 | 34.62 | 33.88 | 34.46 | 376,189 | +0.72(+2.12%) |
Jan 10, 2013 | 34.00 | 34.19 | 33.28 | 33.74 | 406,138 | +0.08(+0.25%) |
Jan 09, 2013 | 34.32 | 34.47 | 33.60 | 33.65 | 421,796 | -0.53(-1.54%) |
Jan 08, 2013 | 33.28 | 34.24 | 33.26 | 34.18 | 574,150 | +0.84(+2.52%) |
Jan 07, 2013 | 32.82 | 33.40 | 32.64 | 33.34 | 644,755 | +0.14(+0.43%) |
Jan 04, 2013 | 32.99 | 33.83 | 32.78 | 33.20 | 490,746 | +0.40(+1.21%) |
Jan 03, 2013 | 32.45 | 32.96 | 31.76 | 32.81 | 507,432 | +0.39(+1.19%) |
Jan 02, 2013 | 32.08 | 32.47 | 31.32 | 32.42 | 504,610 | +1.10(+3.52%) |
Dec 31, 2012 | 30.16 | 31.37 | 29.94 | 31.32 | 479,572 | +1.18(+3.91%) |
Dec 28, 2012 | 30.73 | 30.94 | 30.04 | 30.14 | 359,640 | -0.79(-2.56%) |
Dec 27, 2012 | 31.38 | 31.38 | 30.10 | 30.93 | 529,860 | -0.30(-0.97%) |
Dec 26, 2012 | 30.78 | 32.52 | 30.78 | 31.23 | 290,405 | -0.07(-0.21%) |
Dec 24, 2012 | 32.14 | 32.90 | 31.21 | 31.30 | 87,922 | -0.70(-2.18%) |
Dec 21, 2012 | 31.54 | 32.15 | 30.79 | 32.00 | 668,688 | +0.06(+0.18%) |
Dec 20, 2012 | 31.78 | 32.12 | 31.35 | 31.94 | 537,532 | +0.11(+0.36%) |
Dec 19, 2012 | 31.86 | 32.69 | 31.35 | 31.83 | 592,604 | -1.08(-3.29%) |
Dec 18, 2012 | 31.00 | 32.99 | 30.65 | 32.91 | 1,018,604 | +1.95(+6.30%) |
Dec 17, 2012 | 30.68 | 31.06 | 30.00 | 30.96 | 656,269 | +0.58(+1.92%) |
Dec 14, 2012 | 30.33 | 30.76 | 30.08 | 30.37 | 554,364 | +0.45(+1.51%) |
Dec 13, 2012 | 30.33 | 30.70 | 29.51 | 29.92 | 661,244 | -0.33(-1.09%) |
Dec 12, 2012 | 30.69 | 31.68 | 29.79 | 30.25 | 1,762,244 | -1.21(-3.83%) |
Dec 11, 2012 | 32.92 | 33.36 | 31.02 | 31.46 | 2,063,791 | -1.25(-3.83%) |
Dec 10, 2012 | 32.96 | 33.20 | 32.29 | 32.71 | 703,461 | -0.18(-0.54%) |
Dec 07, 2012 | 33.33 | 33.37 | 32.75 | 32.89 | 602,189 | -0.07(-0.20%) |
Dec 06, 2012 | 32.96 | 33.59 | 32.47 | 32.96 | 469,131 | -0.08(-0.26%) |
Dec 05, 2012 | 32.99 | 33.35 | 32.53 | 33.04 | 360,014 | +0.43(+1.33%) |
Dec 04, 2012 | 32.75 | 33.00 | 32.28 | 32.61 | 445,497 | -1.21(-3.57%) |
Nov 30, 2012 | 33.21 | 34.45 | 32.89 | 33.81 | 1,546,465 | +1.00(+3.04%) |
Nov 29, 2012 | 32.51 | 33.19 | 31.68 | 32.82 | 847,985 | +0.38(+1.16%) |
Nov 28, 2012 | 30.30 | 32.82 | 29.92 | 32.44 | 1,810,390 | +1.88(+6.17%) |
Nov 27, 2012 | 29.61 | 31.33 | 29.61 | 30.55 | 700,456 | +0.88(+2.95%) |
Nov 26, 2012 | 29.62 | 29.85 | 29.26 | 29.68 | 507,033 | -0.04(-0.13%) |
Nov 23, 2012 | 29.76 | 29.96 | 29.28 | 29.71 | 121,088 | +0.06(+0.19%) |
Nov 21, 2012 | 28.70 | 30.21 | 28.42 | 29.66 | 567,160 | +1.28(+4.52%) |
Nov 20, 2012 | 27.68 | 28.41 | 27.55 | 28.38 | 424,877 | +0.61(+2.21%) |
Nov 19, 2012 | 27.27 | 28.72 | 27.04 | 27.76 | 329,854 | +0.95(+3.55%) |
Nov 16, 2012 | 26.25 | 26.83 | 25.54 | 26.81 | 482,638 | +0.45(+1.72%) |
Nov 15, 2012 | 26.22 | 26.67 | 25.82 | 26.36 | 525,322 | -0.04(-0.16%) |
Nov 14, 2012 | 26.22 | 26.70 | 26.06 | 26.40 | 346,707 | +0.29(+1.10%) |
Nov 13, 2012 | 25.88 | 26.62 | 25.53 | 26.11 | 368,964 | -0.13(-0.50%) |
Nov 12, 2012 | 26.07 | 26.29 | 25.62 | 26.25 | 392,038 | +0.23(+0.87%) |
Nov 09, 2012 | 25.35 | 26.14 | 24.28 | 26.02 | 613,262 | +0.41(+1.62%) |
Nov 08, 2012 | 27.39 | 27.50 | 25.55 | 25.61 | 752,738 | -1.84(-6.70%) |
Nov 07, 2012 | 27.79 | 27.79 | 27.15 | 27.44 | 366,187 | -0.90(-3.19%) |
Nov 06, 2012 | 28.22 | 28.53 | 28.05 | 28.35 | 389,751 | +0.45(+1.62%) |
Nov 05, 2012 | 27.57 | 28.25 | 27.37 | 27.90 | 328,681 | -0.17(-0.60%) |
Nov 02, 2012 | 28.48 | 29.14 | 27.74 | 28.07 | 433,028 | -0.47(-1.65%) |