Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 32.82 | 33.15 | 32.63 | 32.96 | 113,309 | +0.19(+0.57%) |
Jan 30, 2013 | 33.36 | 33.51 | 32.57 | 32.77 | 182,720 | -0.71(-2.12%) |
Jan 29, 2013 | 33.52 | 33.69 | 33.36 | 33.48 | 116,053 | -0.02(-0.05%) |
Jan 28, 2013 | 33.75 | 33.92 | 33.44 | 33.50 | 164,210 | -0.32(-0.95%) |
Jan 25, 2013 | 33.94 | 34.07 | 33.68 | 33.82 | 103,098 | -0.05(-0.16%) |
Jan 24, 2013 | 33.55 | 34.29 | 33.55 | 33.87 | 171,706 | +0.26(+0.77%) |
Jan 23, 2013 | 33.80 | 33.86 | 33.47 | 33.61 | 88,656 | -0.26(-0.76%) |
Jan 22, 2013 | 33.37 | 33.88 | 33.26 | 33.87 | 273,193 | +0.44(+1.30%) |
Jan 18, 2013 | 33.40 | 33.56 | 33.39 | 33.44 | 106,381 | -0.08(-0.24%) |
Jan 17, 2013 | 33.51 | 33.90 | 33.49 | 33.52 | 73,049 | +0.04(+0.11%) |
Jan 16, 2013 | 33.29 | 33.66 | 33.29 | 33.48 | 44,983 | +0.04(+0.11%) |
Jan 15, 2013 | 33.30 | 33.60 | 33.18 | 33.45 | 51,760 | -0.12(-0.34%) |
Jan 14, 2013 | 32.92 | 33.59 | 32.89 | 33.56 | 69,615 | +0.45(+1.37%) |
Jan 11, 2013 | 33.21 | 33.37 | 32.66 | 33.11 | 107,844 | -0.03(-0.08%) |
Jan 10, 2013 | 33.17 | 33.28 | 32.84 | 33.13 | 75,077 | +0.01(+0.03%) |
Jan 09, 2013 | 32.73 | 33.13 | 32.07 | 33.13 | 149,479 | +0.56(+1.72%) |
Jan 08, 2013 | 32.70 | 32.83 | 32.20 | 32.57 | 93,608 | -0.06(-0.19%) |
Jan 07, 2013 | 32.31 | 32.70 | 31.93 | 32.63 | 133,061 | +0.09(+0.27%) |
Jan 04, 2013 | 32.03 | 32.68 | 31.76 | 32.54 | 151,638 | +0.68(+2.15%) |
Jan 03, 2013 | 31.91 | 32.02 | 31.33 | 31.86 | 153,883 | -0.05(-0.17%) |
Jan 02, 2013 | 32.13 | 32.17 | 31.10 | 31.91 | 192,200 | +0.81(+2.60%) |
Dec 31, 2012 | 30.59 | 31.16 | 30.59 | 31.10 | 88,777 | +0.44(+1.45%) |
Dec 28, 2012 | 30.55 | 30.92 | 30.37 | 30.66 | 70,450 | +0.01(+0.03%) |
Dec 27, 2012 | 30.81 | 30.92 | 29.99 | 30.65 | 55,023 | -0.11(-0.35%) |
Dec 26, 2012 | 30.69 | 31.08 | 30.46 | 30.75 | 109,712 | +0.07(+0.23%) |
Dec 24, 2012 | 30.74 | 30.88 | 30.28 | 30.68 | 52,476 | -0.13(-0.43%) |
Dec 21, 2012 | 29.96 | 30.83 | 29.80 | 30.82 | 408,258 | +0.75(+2.48%) |
Dec 20, 2012 | 30.36 | 30.36 | 29.73 | 30.07 | 138,522 | -0.20(-0.67%) |
Dec 19, 2012 | 29.77 | 30.73 | 29.77 | 30.27 | 122,083 | +0.45(+1.52%) |
Dec 18, 2012 | 29.46 | 30.03 | 29.24 | 29.82 | 122,798 | +0.35(+1.18%) |
Dec 17, 2012 | 29.13 | 29.50 | 28.91 | 29.48 | 92,643 | +0.46(+1.59%) |
Dec 14, 2012 | 28.45 | 29.13 | 28.37 | 29.01 | 94,962 | +0.57(+2.00%) |
Dec 13, 2012 | 28.29 | 28.94 | 26.49 | 28.45 | 48,741 | -0.27(-0.93%) |
Dec 12, 2012 | 29.40 | 29.40 | 28.60 | 28.71 | 85,491 | -0.62(-2.12%) |
Dec 11, 2012 | 29.72 | 29.84 | 29.05 | 29.33 | 118,114 | -0.14(-0.48%) |
Dec 10, 2012 | 29.29 | 29.48 | 29.04 | 29.48 | 37,593 | +0.28(+0.94%) |
Dec 07, 2012 | 29.17 | 29.26 | 28.74 | 29.20 | 38,190 | +0.23(+0.80%) |
Dec 06, 2012 | 29.24 | 29.24 | 28.84 | 28.97 | 45,070 | -0.22(-0.76%) |
Dec 05, 2012 | 29.18 | 29.42 | 28.92 | 29.19 | 71,385 | +0.17(+0.58%) |
Dec 04, 2012 | 29.08 | 29.26 | 28.61 | 29.02 | 107,174 | -0.51(-1.71%) |
Nov 30, 2012 | 29.92 | 29.92 | 29.32 | 29.53 | 155,536 | -0.27(-0.89%) |
Nov 29, 2012 | 29.48 | 29.80 | 29.23 | 29.80 | 112,457 | +0.53(+1.82%) |
Nov 28, 2012 | 28.91 | 29.28 | 28.77 | 29.26 | 144,348 | +0.38(+1.31%) |
Nov 27, 2012 | 28.59 | 29.00 | 28.55 | 28.88 | 120,581 | +0.24(+0.85%) |
Nov 26, 2012 | 28.37 | 28.68 | 28.30 | 28.64 | 73,527 | +0.20(+0.69%) |
Nov 23, 2012 | 28.19 | 28.49 | 28.04 | 28.45 | 24,567 | +0.32(+1.14%) |
Nov 21, 2012 | 28.02 | 28.20 | 27.89 | 28.13 | 33,858 | +0.06(+0.22%) |
Nov 20, 2012 | 28.32 | 28.62 | 27.81 | 28.06 | 51,629 | -0.18(-0.63%) |
Nov 19, 2012 | 28.16 | 28.33 | 27.82 | 28.24 | 62,721 | +0.37(+1.33%) |
Nov 16, 2012 | 27.79 | 27.96 | 27.54 | 27.87 | 118,979 | -0.02(-0.06%) |
Nov 15, 2012 | 28.09 | 28.35 | 27.70 | 27.89 | 99,381 | -0.22(-0.79%) |
Nov 14, 2012 | 28.46 | 28.46 | 28.09 | 28.11 | 98,709 | -0.33(-1.15%) |
Nov 13, 2012 | 28.48 | 28.80 | 28.17 | 28.44 | 61,820 | -0.27(-0.93%) |
Nov 12, 2012 | 28.65 | 28.82 | 28.40 | 28.70 | 41,318 | +0.08(+0.28%) |
Nov 09, 2012 | 28.63 | 28.75 | 28.51 | 28.62 | 89,024 | -0.04(-0.12%) |
Nov 08, 2012 | 28.71 | 28.93 | 28.66 | 28.66 | 121,116 | -0.19(-0.64%) |
Nov 07, 2012 | 29.27 | 29.27 | 28.59 | 28.84 | 135,641 | -0.73(-2.45%) |
Nov 06, 2012 | 28.88 | 29.66 | 28.84 | 29.57 | 103,621 | +0.68(+2.36%) |
Nov 05, 2012 | 28.83 | 29.00 | 28.75 | 28.89 | 74,124 | +0.12(+0.40%) |
Nov 02, 2012 | 29.15 | 29.33 | 28.67 | 28.77 | 134,750 | -0.26(-0.88%) |