Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 33.35 | 33.52 | 33.24 | 33.29 | 253,496 | -0.47(-1.40%) |
Jan 30, 2013 | 33.41 | 33.79 | 33.41 | 33.76 | 244,690 | +0.23(+0.69%) |
Jan 29, 2013 | 33.25 | 33.53 | 33.23 | 33.53 | 315,308 | +0.46(+1.40%) |
Jan 28, 2013 | 33.34 | 33.34 | 33.04 | 33.06 | 152,828 | -0.30(-0.89%) |
Jan 25, 2013 | 33.34 | 33.36 | 33.21 | 33.36 | 156,560 | +0.09(+0.28%) |
Jan 24, 2013 | 33.20 | 33.34 | 33.15 | 33.27 | 279,740 | +0.27(+0.81%) |
Jan 23, 2013 | 33.29 | 33.29 | 32.83 | 33.00 | 229,605 | -0.15(-0.45%) |
Jan 22, 2013 | 33.07 | 33.30 | 32.89 | 33.15 | 177,258 | +0.04(+0.11%) |
Jan 18, 2013 | 32.55 | 33.11 | 32.55 | 33.11 | 266,120 | +0.31(+0.93%) |
Jan 17, 2013 | 32.96 | 32.99 | 32.73 | 32.80 | 205,476 | +0.13(+0.40%) |
Jan 16, 2013 | 32.41 | 32.67 | 32.34 | 32.67 | 188,599 | +0.27(+0.83%) |
Jan 15, 2013 | 32.17 | 32.41 | 32.17 | 32.41 | 190,716 | +0.00(+0.00%) |
Jan 14, 2013 | 32.33 | 32.41 | 32.11 | 32.41 | 191,751 | +0.16(+0.49%) |
Jan 11, 2013 | 32.08 | 32.26 | 31.96 | 32.25 | 113,136 | +0.11(+0.35%) |
Jan 10, 2013 | 32.38 | 32.38 | 32.02 | 32.14 | 251,868 | +0.06(+0.20%) |
Jan 09, 2013 | 32.09 | 32.28 | 32.04 | 32.07 | 163,732 | +0.16(+0.49%) |
Jan 08, 2013 | 31.91 | 32.11 | 31.90 | 31.91 | 148,006 | +0.34(+1.09%) |
Jan 07, 2013 | 31.51 | 31.71 | 31.49 | 31.57 | 157,562 | -0.08(-0.26%) |
Jan 04, 2013 | 31.87 | 31.93 | 31.63 | 31.66 | 184,152 | -0.21(-0.67%) |
Jan 03, 2013 | 32.00 | 32.11 | 31.75 | 31.87 | 163,692 | +0.20(+0.64%) |
Jan 02, 2013 | 31.54 | 31.73 | 30.83 | 31.66 | 149,280 | +0.83(+2.70%) |
Dec 31, 2012 | 30.92 | 30.96 | 30.68 | 30.83 | 138,863 | +0.19(+0.63%) |
Dec 28, 2012 | 30.75 | 30.86 | 30.61 | 30.64 | 70,067 | -0.20(-0.66%) |
Dec 27, 2012 | 30.98 | 31.04 | 30.68 | 30.84 | 100,532 | -0.20(-0.66%) |
Dec 26, 2012 | 30.90 | 31.06 | 30.83 | 31.04 | 227,324 | +0.31(+1.02%) |
Dec 24, 2012 | 30.89 | 30.91 | 30.72 | 30.73 | 53,141 | -0.29(-0.93%) |
Dec 21, 2012 | 30.83 | 31.16 | 30.80 | 31.02 | 179,000 | -0.51(-1.62%) |
Dec 20, 2012 | 31.18 | 31.53 | 31.07 | 31.53 | 221,370 | +0.33(+1.07%) |
Dec 19, 2012 | 31.42 | 31.45 | 31.16 | 31.19 | 399,642 | +0.10(+0.33%) |
Dec 18, 2012 | 31.12 | 31.16 | 31.03 | 31.09 | 174,738 | -0.13(-0.42%) |
Dec 17, 2012 | 31.31 | 31.31 | 31.05 | 31.22 | 173,749 | +0.10(+0.33%) |
Dec 14, 2012 | 31.23 | 31.25 | 31.00 | 31.12 | 145,059 | -0.22(-0.71%) |
Dec 13, 2012 | 31.94 | 32.04 | 31.34 | 31.34 | 275,696 | -0.38(-1.20%) |
Dec 12, 2012 | 31.97 | 32.00 | 31.62 | 31.72 | 186,159 | -0.14(-0.44%) |
Dec 11, 2012 | 32.29 | 32.29 | 31.71 | 31.86 | 187,166 | -0.31(-0.98%) |
Dec 10, 2012 | 31.91 | 32.17 | 31.91 | 32.17 | 221,148 | +0.84(+2.69%) |
Dec 07, 2012 | 31.36 | 31.36 | 31.20 | 31.33 | 129,504 | +0.09(+0.30%) |
Dec 06, 2012 | 31.49 | 31.57 | 31.07 | 31.24 | 169,147 | +0.13(+0.42%) |
Dec 05, 2012 | 31.29 | 31.30 | 31.03 | 31.11 | 151,076 | +0.02(+0.06%) |
Dec 04, 2012 | 30.87 | 31.09 | 30.81 | 31.09 | 195,475 | +0.03(+0.09%) |
Nov 30, 2012 | 31.01 | 31.19 | 30.80 | 31.06 | 360,667 | +0.64(+2.10%) |
Nov 29, 2012 | 30.53 | 30.68 | 30.30 | 30.42 | 171,521 | +0.31(+1.05%) |
Nov 28, 2012 | 30.10 | 30.26 | 29.96 | 30.11 | 115,136 | -0.17(-0.55%) |
Nov 27, 2012 | 30.04 | 30.40 | 29.81 | 30.28 | 249,550 | +0.64(+2.16%) |
Nov 26, 2012 | 29.50 | 29.86 | 29.41 | 29.64 | 112,084 | +0.13(+0.44%) |
Nov 23, 2012 | 29.24 | 29.54 | 29.07 | 29.51 | 86,112 | +0.20(+0.70%) |
Nov 21, 2012 | 29.31 | 29.39 | 29.09 | 29.30 | 182,192 | -0.11(-0.38%) |
Nov 20, 2012 | 29.45 | 29.59 | 29.35 | 29.41 | 166,618 | -0.27(-0.90%) |
Nov 19, 2012 | 29.33 | 29.72 | 29.23 | 29.68 | 124,525 | +0.33(+1.14%) |
Nov 16, 2012 | 29.41 | 29.58 | 29.09 | 29.35 | 242,260 | +0.11(+0.38%) |
Nov 15, 2012 | 28.97 | 29.34 | 28.95 | 29.24 | 307,580 | -0.25(-0.85%) |
Nov 14, 2012 | 29.85 | 29.85 | 29.37 | 29.49 | 104,162 | -0.19(-0.66%) |
Nov 13, 2012 | 29.62 | 29.78 | 29.55 | 29.68 | 218,519 | -0.01(-0.03%) |
Nov 12, 2012 | 29.80 | 29.88 | 29.66 | 29.69 | 94,731 | -0.07(-0.25%) |
Nov 09, 2012 | 29.71 | 29.85 | 29.64 | 29.77 | 150,830 | -0.20(-0.68%) |
Nov 08, 2012 | 30.19 | 30.19 | 29.89 | 29.97 | 172,304 | -0.25(-0.83%) |
Nov 07, 2012 | 30.31 | 30.56 | 30.08 | 30.22 | 109,612 | -0.19(-0.61%) |
Nov 06, 2012 | 30.39 | 30.53 | 30.30 | 30.41 | 187,304 | -0.26(-0.85%) |
Nov 05, 2012 | 30.65 | 30.68 | 30.51 | 30.66 | 166,322 | -0.04(-0.12%) |
Nov 02, 2012 | 30.53 | 30.77 | 30.39 | 30.70 | 1,195,384 | +0.00(+0.00%) |