Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 36.25 | 40.75 | 35.50 | 40.25 | 131,527 | +5.25(+15.00%) |
Jan 30, 2013 | 34.00 | 35.50 | 33.50 | 35.00 | 57,114 | +1.50(+4.48%) |
Jan 29, 2013 | 32.75 | 34.25 | 32.50 | 33.50 | 47,823 | +1.25(+3.88%) |
Jan 28, 2013 | 31.75 | 32.75 | 30.50 | 32.25 | 22,789 | +1.00(+3.20%) |
Jan 25, 2013 | 32.00 | 32.00 | 30.75 | 31.25 | 19,686 | -0.50(-1.57%) |
Jan 24, 2013 | 33.00 | 33.00 | 31.50 | 31.75 | 19,168 | -1.25(-3.79%) |
Jan 23, 2013 | 33.00 | 34.25 | 32.50 | 33.00 | 35,477 | -0.50(-1.49%) |
Jan 22, 2013 | 32.75 | 33.75 | 31.75 | 33.50 | 69,135 | +2.25(+7.20%) |
Jan 18, 2013 | 31.25 | 31.50 | 30.00 | 31.25 | 18,682 | +0.00(+0.00%) |
Jan 17, 2013 | 31.75 | 31.75 | 30.50 | 31.25 | 17,233 | +0.50(+1.63%) |
Jan 16, 2013 | 30.00 | 31.75 | 29.25 | 30.75 | 33,926 | +0.50(+1.65%) |
Jan 15, 2013 | 29.75 | 30.25 | 28.75 | 30.25 | 10,617 | +0.00(+0.00%) |
Jan 14, 2013 | 29.00 | 30.25 | 28.75 | 30.25 | 12,147 | +1.25(+4.31%) |
Jan 11, 2013 | 29.00 | 30.00 | 28.50 | 29.00 | 18,558 | +0.75(+2.65%) |
Jan 10, 2013 | 29.50 | 30.00 | 28.00 | 28.25 | 24,334 | -1.75(-5.83%) |
Jan 09, 2013 | 30.25 | 30.25 | 29.25 | 30.00 | 11,225 | +0.00(+0.00%) |
Jan 08, 2013 | 30.00 | 30.00 | 28.75 | 30.00 | 9,942 | +0.25(+0.84%) |
Jan 07, 2013 | 30.50 | 30.50 | 29.00 | 29.75 | 12,241 | +0.25(+0.85%) |
Jan 04, 2013 | 27.75 | 30.75 | 27.75 | 29.50 | 35,799 | +1.00(+3.51%) |
Jan 03, 2013 | 28.50 | 29.50 | 27.75 | 28.50 | 21,976 | -0.25(-0.87%) |
Jan 02, 2013 | 27.50 | 28.75 | 26.75 | 28.75 | 14,473 | +2.00(+7.48%) |
Dec 31, 2012 | 27.50 | 27.75 | 26.75 | 26.75 | 6,253 | -0.75(-2.73%) |
Dec 28, 2012 | 27.50 | 27.75 | 26.50 | 27.50 | 10,597 | +0.00(+0.00%) |
Dec 27, 2012 | 27.00 | 27.75 | 26.50 | 27.50 | 10,057 | +0.00(+0.00%) |
Dec 26, 2012 | 27.75 | 28.25 | 27.00 | 27.50 | 11,553 | -0.25(-0.90%) |
Dec 24, 2012 | 25.75 | 27.75 | 25.75 | 27.75 | 8,355 | +1.50(+5.71%) |
Dec 21, 2012 | 25.00 | 26.75 | 24.76 | 26.25 | 10,136 | +1.00(+3.96%) |
Dec 20, 2012 | 25.50 | 25.75 | 25.25 | 25.25 | 6,330 | +0.00(+0.00%) |
Dec 19, 2012 | 25.50 | 26.00 | 25.00 | 25.25 | 7,276 | -0.50(-1.94%) |
Dec 18, 2012 | 25.00 | 26.00 | 24.50 | 25.75 | 9,429 | +0.75(+3.00%) |
Dec 17, 2012 | 25.50 | 26.00 | 24.50 | 25.00 | 11,267 | -0.25(-0.99%) |
Dec 14, 2012 | 25.25 | 26.25 | 25.00 | 25.25 | 16,778 | +0.00(+0.00%) |
Dec 13, 2012 | 25.75 | 26.00 | 24.75 | 25.25 | 22,746 | -0.25(-0.98%) |
Dec 12, 2012 | 25.00 | 26.00 | 25.00 | 25.50 | 22,030 | +0.50(+2.00%) |
Dec 11, 2012 | 25.50 | 25.75 | 24.75 | 25.00 | 17,074 | -0.50(-1.96%) |
Dec 10, 2012 | 25.75 | 26.25 | 25.25 | 25.50 | 10,505 | -0.50(-1.92%) |
Dec 07, 2012 | 26.75 | 26.75 | 25.25 | 26.00 | 10,458 | -0.25(-0.95%) |
Dec 06, 2012 | 26.25 | 26.71 | 25.50 | 26.25 | 3,821 | +0.25(+0.96%) |
Dec 05, 2012 | 26.75 | 27.00 | 25.25 | 26.00 | 31,130 | -0.25(-0.95%) |
Dec 04, 2012 | 27.00 | 28.75 | 26.25 | 26.25 | 20,684 | -0.25(-0.94%) |
Nov 30, 2012 | 25.25 | 27.50 | 25.25 | 26.50 | 51,468 | +1.50(+6.00%) |
Nov 29, 2012 | 25.25 | 25.25 | 24.75 | 25.00 | 4,587 | +0.25(+1.01%) |
Nov 28, 2012 | 25.25 | 25.25 | 24.75 | 24.75 | 4,558 | -0.25(-1.00%) |
Nov 27, 2012 | 25.00 | 25.50 | 24.75 | 25.00 | 10,259 | +0.25(+1.00%) |
Nov 26, 2012 | 25.00 | 25.50 | 24.75 | 24.75 | 5,803 | +0.00(+0.01%) |
Nov 23, 2012 | 25.25 | 25.62 | 24.50 | 24.75 | 2,665 | -0.25(-1.00%) |
Nov 21, 2012 | 25.50 | 25.75 | 25.00 | 25.00 | 5,831 | +0.00(+0.00%) |
Nov 20, 2012 | 24.50 | 25.25 | 24.50 | 25.00 | 1,894 | +0.00(+0.00%) |
Nov 19, 2012 | 25.00 | 25.00 | 24.25 | 25.00 | 2,659 | +0.27(+1.11%) |
Nov 16, 2012 | 24.25 | 24.75 | 23.75 | 24.73 | 4,026 | +0.95(+4.00%) |
Nov 15, 2012 | 25.00 | 25.00 | 23.77 | 23.77 | 9,228 | -1.48(-5.84%) |
Nov 14, 2012 | 25.00 | 25.25 | 24.00 | 25.25 | 15,973 | +0.00(+0.00%) |
Nov 13, 2012 | 24.75 | 25.50 | 24.25 | 25.25 | 10,096 | +0.00(+0.00%) |
Nov 12, 2012 | 25.75 | 25.75 | 24.50 | 25.25 | 10,411 | +0.84(+3.45%) |
Nov 09, 2012 | 25.00 | 25.75 | 24.00 | 24.41 | 11,056 | -1.09(-4.28%) |
Nov 08, 2012 | 25.00 | 25.75 | 24.00 | 25.50 | 13,896 | +0.25(+0.99%) |
Nov 07, 2012 | 25.00 | 26.00 | 24.75 | 25.25 | 10,037 | +0.00(+0.00%) |
Nov 06, 2012 | 26.50 | 26.75 | 25.00 | 25.25 | 22,044 | +0.48(+1.92%) |
Nov 05, 2012 | 27.00 | 27.00 | 24.75 | 24.77 | 47,284 | -1.73(-6.51%) |
Nov 02, 2012 | 26.25 | 26.75 | 26.00 | 26.50 | 17,483 | +0.50(+1.92%) |