Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 33.84 | 34.29 | 33.81 | 33.94 | 137,838 | +0.16(+0.47%) |
Jan 30, 2013 | 33.58 | 33.96 | 33.56 | 33.78 | 89,302 | +0.25(+0.75%) |
Jan 29, 2013 | 33.20 | 33.65 | 33.05 | 33.53 | 80,742 | +0.33(+0.99%) |
Jan 28, 2013 | 33.40 | 33.40 | 32.96 | 33.20 | 71,370 | +0.01(+0.03%) |
Jan 25, 2013 | 33.20 | 33.20 | 32.30 | 33.19 | 50,314 | +0.17(+0.51%) |
Jan 24, 2013 | 33.00 | 33.02 | 32.80 | 33.02 | 45,331 | +0.21(+0.64%) |
Jan 23, 2013 | 33.41 | 33.41 | 32.72 | 32.81 | 56,318 | -0.39(-1.17%) |
Jan 22, 2013 | 32.81 | 33.25 | 32.71 | 33.20 | 56,254 | +0.14(+0.42%) |
Jan 18, 2013 | 33.26 | 33.26 | 32.81 | 33.06 | 38,087 | +0.00(+0.00%) |
Jan 17, 2013 | 32.92 | 33.06 | 32.63 | 33.06 | 56,995 | +0.23(+0.70%) |
Jan 16, 2013 | 32.71 | 32.86 | 32.58 | 32.83 | 60,322 | +0.15(+0.46%) |
Jan 15, 2013 | 32.63 | 32.73 | 32.25 | 32.68 | 53,780 | +0.03(+0.09%) |
Jan 14, 2013 | 32.60 | 32.94 | 32.30 | 32.65 | 58,241 | -0.01(-0.03%) |
Jan 11, 2013 | 32.74 | 32.79 | 32.50 | 32.66 | 75,577 | +0.07(+0.21%) |
Jan 10, 2013 | 32.31 | 32.61 | 32.04 | 32.59 | 53,412 | +0.29(+0.90%) |
Jan 09, 2013 | 32.45 | 32.56 | 31.95 | 32.30 | 68,824 | -0.21(-0.65%) |
Jan 08, 2013 | 32.26 | 32.51 | 32.12 | 32.51 | 51,346 | +0.26(+0.81%) |
Jan 07, 2013 | 31.82 | 32.39 | 31.82 | 32.25 | 73,555 | +0.27(+0.84%) |
Jan 04, 2013 | 31.26 | 32.08 | 31.23 | 31.98 | 77,209 | +0.43(+1.36%) |
Jan 03, 2013 | 31.48 | 31.55 | 30.86 | 31.55 | 70,498 | +0.20(+0.64%) |
Jan 02, 2013 | 31.36 | 31.40 | 30.65 | 31.35 | 47,922 | +0.70(+2.28%) |
Dec 31, 2012 | 30.62 | 30.67 | 30.47 | 30.65 | 39,837 | +0.15(+0.49%) |
Dec 28, 2012 | 30.74 | 30.79 | 30.45 | 30.50 | 44,007 | -0.24(-0.78%) |
Dec 27, 2012 | 31.41 | 31.41 | 30.45 | 30.74 | 66,759 | -0.54(-1.73%) |
Dec 26, 2012 | 31.54 | 31.60 | 31.26 | 31.28 | 23,656 | -0.31(-1.00%) |
Dec 24, 2012 | 31.73 | 31.73 | 31.51 | 31.59 | 16,888 | -0.01(-0.02%) |
Dec 21, 2012 | 31.42 | 31.95 | 31.34 | 31.60 | 105,306 | -0.20(-0.63%) |
Dec 20, 2012 | 31.90 | 31.99 | 31.73 | 31.80 | 67,787 | +0.04(+0.13%) |
Dec 19, 2012 | 31.23 | 31.85 | 31.18 | 31.76 | 121,942 | +0.60(+1.93%) |
Dec 18, 2012 | 30.75 | 31.22 | 30.70 | 31.16 | 111,882 | +0.40(+1.30%) |
Dec 17, 2012 | 30.63 | 30.87 | 30.31 | 30.76 | 69,478 | +0.26(+0.85%) |
Dec 14, 2012 | 30.45 | 30.58 | 30.20 | 30.50 | 55,528 | +0.10(+0.33%) |
Dec 13, 2012 | 30.45 | 30.55 | 30.21 | 30.40 | 38,135 | -0.04(-0.13%) |
Dec 12, 2012 | 30.67 | 30.67 | 30.36 | 30.44 | 55,526 | -0.06(-0.20%) |
Dec 11, 2012 | 30.58 | 30.59 | 30.36 | 30.50 | 57,065 | +0.10(+0.33%) |
Dec 10, 2012 | 30.30 | 30.45 | 30.20 | 30.40 | 49,567 | +0.18(+0.60%) |
Dec 07, 2012 | 30.04 | 30.44 | 30.04 | 30.22 | 47,021 | -0.09(-0.30%) |
Dec 06, 2012 | 30.25 | 30.45 | 30.15 | 30.31 | 43,012 | +0.15(+0.50%) |
Dec 05, 2012 | 30.49 | 30.49 | 30.09 | 30.16 | 51,955 | -0.20(-0.66%) |
Dec 04, 2012 | 30.57 | 30.61 | 30.27 | 30.36 | 40,162 | -0.31(-1.01%) |
Nov 30, 2012 | 30.69 | 30.75 | 30.55 | 30.67 | 57,225 | +0.07(+0.23%) |
Nov 29, 2012 | 30.68 | 30.78 | 30.59 | 30.60 | 52,450 | +0.08(+0.26%) |
Nov 28, 2012 | 30.56 | 30.68 | 30.30 | 30.52 | 43,206 | -0.05(-0.16%) |
Nov 27, 2012 | 30.82 | 30.82 | 30.48 | 30.57 | 83,746 | -0.13(-0.42%) |
Nov 26, 2012 | 30.73 | 30.86 | 30.60 | 30.70 | 79,518 | -0.08(-0.27%) |
Nov 23, 2012 | 30.43 | 30.78 | 30.37 | 30.78 | 30,364 | +0.25(+0.82%) |
Nov 21, 2012 | 30.35 | 30.55 | 29.96 | 30.53 | 95,719 | +0.29(+0.96%) |
Nov 20, 2012 | 29.99 | 30.24 | 29.84 | 30.24 | 65,806 | +0.40(+1.34%) |
Nov 19, 2012 | 29.14 | 29.86 | 29.14 | 29.84 | 69,369 | +1.04(+3.62%) |
Nov 16, 2012 | 27.79 | 28.92 | 27.75 | 28.80 | 125,273 | +1.12(+4.04%) |
Nov 15, 2012 | 28.30 | 28.30 | 27.45 | 27.68 | 147,813 | -0.72(-2.54%) |
Nov 14, 2012 | 29.14 | 29.14 | 28.40 | 28.40 | 71,311 | -0.66(-2.27%) |
Nov 13, 2012 | 29.25 | 29.28 | 28.68 | 29.06 | 87,010 | -0.27(-0.92%) |
Nov 12, 2012 | 29.77 | 30.01 | 29.32 | 29.33 | 67,226 | -0.52(-1.74%) |
Nov 09, 2012 | 30.05 | 30.10 | 29.43 | 29.85 | 79,427 | -0.37(-1.22%) |
Nov 08, 2012 | 30.38 | 30.42 | 30.11 | 30.22 | 54,393 | -0.11(-0.36%) |
Nov 07, 2012 | 30.17 | 30.34 | 30.09 | 30.33 | 62,669 | -0.12(-0.39%) |
Nov 06, 2012 | 30.40 | 30.50 | 30.36 | 30.45 | 63,503 | +0.06(+0.20%) |
Nov 05, 2012 | 30.41 | 30.42 | 30.17 | 30.39 | 35,495 | -0.18(-0.59%) |
Nov 02, 2012 | 30.57 | 30.69 | 30.39 | 30.57 | 66,160 | +0.12(+0.39%) |