Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 37.26 | 37.63 | 37.05 | 37.30 | 896,907 | -0.07(-0.18%) |
Jan 30, 2013 | 37.59 | 37.64 | 37.16 | 37.36 | 703,437 | -0.31(-0.83%) |
Jan 29, 2013 | 37.75 | 37.87 | 37.57 | 37.67 | 844,537 | -0.12(-0.31%) |
Jan 28, 2013 | 38.17 | 38.20 | 37.65 | 37.79 | 642,554 | -0.49(-1.28%) |
Jan 25, 2013 | 38.40 | 38.47 | 38.08 | 38.28 | 310,497 | -0.08(-0.22%) |
Jan 24, 2013 | 38.48 | 38.68 | 38.21 | 38.36 | 123,430 | -0.03(-0.09%) |
Jan 23, 2013 | 37.93 | 38.53 | 37.76 | 38.40 | 162,823 | +0.51(+1.36%) |
Jan 22, 2013 | 37.63 | 38.02 | 37.46 | 37.88 | 133,685 | +0.32(+0.85%) |
Jan 18, 2013 | 37.35 | 37.67 | 37.09 | 37.56 | 142,237 | +0.30(+0.81%) |
Jan 17, 2013 | 36.58 | 37.39 | 36.56 | 37.26 | 227,901 | +0.92(+2.53%) |
Jan 16, 2013 | 36.69 | 36.86 | 36.29 | 36.34 | 212,116 | -0.50(-1.35%) |
Jan 15, 2013 | 36.37 | 37.14 | 36.37 | 36.84 | 282,544 | +0.33(+0.90%) |
Jan 14, 2013 | 36.40 | 36.73 | 36.23 | 36.51 | 192,360 | +0.08(+0.21%) |
Jan 11, 2013 | 36.66 | 36.66 | 36.33 | 36.44 | 181,563 | -0.15(-0.41%) |
Jan 10, 2013 | 36.58 | 36.66 | 36.36 | 36.59 | 213,735 | +0.22(+0.60%) |
Jan 09, 2013 | 36.64 | 36.81 | 36.31 | 36.37 | 299,949 | -0.08(-0.23%) |
Jan 08, 2013 | 36.66 | 36.81 | 36.29 | 36.45 | 321,444 | -0.32(-0.87%) |
Jan 07, 2013 | 36.88 | 37.17 | 36.65 | 36.77 | 304,854 | -0.30(-0.82%) |
Jan 04, 2013 | 36.89 | 37.11 | 36.61 | 37.08 | 281,962 | +0.16(+0.43%) |
Jan 03, 2013 | 37.14 | 37.21 | 36.78 | 36.92 | 291,107 | -0.18(-0.48%) |
Jan 02, 2013 | 36.70 | 37.10 | 36.53 | 37.09 | 309,790 | +0.61(+1.66%) |
Dec 31, 2012 | 35.37 | 36.60 | 35.06 | 36.49 | 468,682 | +1.01(+2.85%) |
Dec 28, 2012 | 35.65 | 36.29 | 35.46 | 35.48 | 599,438 | -0.26(-0.73%) |
Dec 27, 2012 | 36.07 | 36.36 | 35.46 | 35.74 | 732,590 | -0.23(-0.63%) |
Dec 26, 2012 | 36.18 | 36.66 | 35.60 | 35.97 | 555,572 | -0.06(-0.16%) |
Dec 24, 2012 | 36.39 | 36.45 | 35.88 | 36.02 | 232,606 | -0.13(-0.37%) |
Dec 21, 2012 | 35.58 | 36.43 | 35.44 | 36.16 | 836,030 | -0.21(-0.58%) |
Dec 20, 2012 | 35.56 | 36.45 | 35.24 | 36.37 | 547,552 | +0.77(+2.18%) |
Dec 19, 2012 | 35.55 | 35.82 | 35.05 | 35.59 | 584,613 | -0.11(-0.31%) |
Dec 18, 2012 | 35.03 | 35.75 | 34.82 | 35.70 | 682,783 | +0.66(+1.87%) |
Dec 17, 2012 | 34.88 | 35.27 | 34.66 | 35.05 | 527,055 | +0.13(+0.36%) |
Dec 14, 2012 | 34.82 | 35.14 | 34.53 | 34.92 | 517,012 | +0.02(+0.05%) |
Dec 13, 2012 | 35.15 | 35.25 | 34.62 | 34.90 | 588,062 | -0.40(-1.12%) |
Dec 12, 2012 | 34.73 | 35.49 | 34.61 | 35.30 | 656,876 | +0.75(+2.17%) |
Dec 11, 2012 | 34.58 | 34.79 | 34.25 | 34.55 | 520,902 | +0.04(+0.12%) |
Dec 10, 2012 | 34.21 | 34.73 | 34.00 | 34.51 | 727,199 | +0.24(+0.69%) |
Dec 07, 2012 | 33.84 | 34.33 | 33.80 | 34.27 | 518,758 | +0.51(+1.52%) |
Dec 06, 2012 | 33.79 | 34.13 | 33.59 | 33.76 | 613,152 | -0.12(-0.35%) |
Dec 05, 2012 | 33.88 | 34.26 | 33.68 | 33.88 | 515,498 | -0.03(-0.07%) |
Dec 04, 2012 | 33.77 | 34.20 | 33.61 | 33.90 | 532,104 | -0.49(-1.42%) |
Nov 30, 2012 | 34.51 | 34.55 | 33.81 | 34.39 | 782,481 | -0.13(-0.37%) |
Nov 29, 2012 | 34.52 | 34.81 | 34.41 | 34.52 | 620,850 | +0.08(+0.22%) |
Nov 28, 2012 | 34.33 | 34.61 | 34.16 | 34.44 | 587,931 | -0.17(-0.49%) |
Nov 27, 2012 | 34.75 | 34.79 | 34.31 | 34.61 | 499,461 | -0.14(-0.41%) |
Nov 26, 2012 | 34.31 | 34.98 | 34.31 | 34.75 | 349,457 | +0.24(+0.68%) |
Nov 23, 2012 | 34.44 | 34.73 | 34.26 | 34.52 | 227,298 | +0.10(+0.29%) |
Nov 21, 2012 | 34.21 | 34.50 | 34.06 | 34.42 | 240,178 | +0.22(+0.64%) |
Nov 20, 2012 | 34.05 | 34.42 | 33.89 | 34.20 | 177,902 | +0.03(+0.07%) |
Nov 19, 2012 | 34.26 | 34.31 | 33.82 | 34.17 | 226,825 | +0.24(+0.72%) |
Nov 16, 2012 | 34.00 | 34.31 | 33.69 | 33.93 | 748,702 | +0.08(+0.25%) |
Nov 15, 2012 | 33.63 | 34.20 | 33.48 | 33.84 | 520,989 | +0.21(+0.63%) |
Nov 14, 2012 | 34.08 | 34.10 | 33.55 | 33.63 | 295,189 | -0.38(-1.11%) |
Nov 13, 2012 | 33.28 | 34.17 | 32.97 | 34.01 | 421,761 | +0.45(+1.33%) |
Nov 12, 2012 | 33.87 | 33.92 | 33.48 | 33.57 | 159,954 | -0.28(-0.82%) |
Nov 09, 2012 | 34.38 | 34.99 | 33.31 | 33.84 | 640,022 | -0.92(-2.64%) |
Nov 08, 2012 | 35.75 | 36.59 | 34.32 | 34.76 | 708,394 | -1.83(-4.99%) |
Nov 07, 2012 | 36.14 | 41.19 | 35.81 | 36.59 | 669,965 | -1.26(-3.34%) |
Nov 06, 2012 | 37.40 | 37.88 | 37.12 | 37.85 | 630,197 | +0.80(+2.16%) |
Nov 05, 2012 | 36.58 | 37.13 | 36.41 | 37.05 | 421,202 | +0.72(+1.99%) |
Nov 02, 2012 | 36.81 | 36.81 | 36.07 | 36.33 | 269,974 | -0.29(-0.78%) |