Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 33.35 | 33.82 | 33.23 | 33.27 | 191,920 | -0.15(-0.45%) |
Jan 30, 2013 | 33.98 | 34.01 | 33.28 | 33.42 | 157,958 | -0.64(-1.89%) |
Jan 29, 2013 | 33.99 | 34.06 | 33.81 | 34.06 | 180,868 | -0.02(-0.05%) |
Jan 28, 2013 | 34.26 | 34.35 | 33.76 | 34.08 | 207,249 | -0.20(-0.57%) |
Jan 25, 2013 | 33.99 | 34.42 | 33.70 | 34.27 | 182,632 | +0.35(+1.05%) |
Jan 24, 2013 | 33.73 | 34.06 | 33.59 | 33.92 | 327,444 | +0.14(+0.41%) |
Jan 23, 2013 | 33.79 | 34.16 | 33.68 | 33.78 | 294,162 | -0.09(-0.28%) |
Jan 22, 2013 | 33.56 | 33.91 | 33.30 | 33.87 | 478,284 | +0.25(+0.75%) |
Jan 18, 2013 | 32.58 | 33.64 | 32.58 | 33.62 | 404,900 | +1.17(+3.59%) |
Jan 17, 2013 | 32.34 | 32.60 | 32.19 | 32.46 | 117,516 | +0.15(+0.46%) |
Jan 16, 2013 | 32.56 | 32.56 | 32.18 | 32.31 | 168,097 | -0.36(-1.11%) |
Jan 15, 2013 | 32.09 | 32.98 | 31.97 | 32.67 | 304,201 | +0.63(+1.95%) |
Jan 14, 2013 | 31.61 | 32.04 | 31.61 | 32.04 | 243,247 | +0.23(+0.73%) |
Jan 11, 2013 | 31.82 | 31.93 | 31.59 | 31.81 | 169,929 | +0.06(+0.18%) |
Jan 10, 2013 | 31.92 | 31.95 | 31.60 | 31.76 | 138,738 | +0.02(+0.06%) |
Jan 09, 2013 | 31.61 | 32.13 | 31.61 | 31.74 | 200,550 | +0.27(+0.86%) |
Jan 08, 2013 | 32.24 | 32.39 | 31.41 | 31.47 | 200,144 | -0.87(-2.68%) |
Jan 07, 2013 | 32.47 | 32.74 | 32.31 | 32.33 | 247,500 | -0.44(-1.34%) |
Jan 04, 2013 | 32.25 | 32.88 | 32.15 | 32.77 | 350,645 | +0.73(+2.27%) |
Jan 03, 2013 | 31.64 | 32.17 | 31.49 | 32.04 | 215,652 | +0.39(+1.24%) |
Jan 02, 2013 | 31.54 | 31.66 | 30.64 | 31.65 | 275,517 | +1.01(+3.29%) |
Dec 31, 2012 | 29.81 | 30.70 | 29.68 | 30.64 | 142,530 | +0.78(+2.63%) |
Dec 28, 2012 | 30.05 | 30.43 | 29.86 | 29.86 | 93,471 | -0.42(-1.39%) |
Dec 27, 2012 | 30.23 | 30.38 | 29.81 | 30.28 | 84,510 | +0.04(+0.12%) |
Dec 26, 2012 | 30.52 | 30.56 | 30.10 | 30.24 | 114,505 | -0.31(-1.01%) |
Dec 24, 2012 | 30.69 | 30.73 | 30.36 | 30.55 | 52,894 | -0.20(-0.64%) |
Dec 21, 2012 | 30.51 | 30.76 | 30.28 | 30.75 | 532,613 | +0.00(+0.00%) |
Dec 20, 2012 | 30.50 | 30.90 | 30.43 | 30.75 | 198,401 | +0.22(+0.73%) |
Dec 19, 2012 | 30.36 | 30.73 | 30.00 | 30.52 | 116,742 | +0.14(+0.46%) |
Dec 18, 2012 | 29.61 | 30.39 | 29.51 | 30.38 | 162,423 | +0.81(+2.75%) |
Dec 17, 2012 | 29.25 | 29.57 | 29.16 | 29.57 | 135,192 | +0.41(+1.41%) |
Dec 14, 2012 | 29.15 | 29.53 | 28.96 | 29.16 | 111,132 | -0.02(-0.06%) |
Dec 13, 2012 | 29.41 | 29.56 | 29.07 | 29.18 | 119,645 | -0.24(-0.82%) |
Dec 12, 2012 | 29.95 | 29.95 | 29.37 | 29.42 | 112,900 | -0.36(-1.22%) |
Dec 11, 2012 | 29.80 | 30.10 | 29.58 | 29.79 | 150,818 | +0.10(+0.35%) |
Dec 10, 2012 | 29.16 | 29.68 | 29.03 | 29.68 | 143,987 | +0.61(+2.09%) |
Dec 07, 2012 | 29.29 | 29.32 | 28.83 | 29.08 | 204,974 | -0.07(-0.22%) |
Dec 06, 2012 | 29.08 | 29.34 | 28.96 | 29.14 | 144,278 | +0.09(+0.32%) |
Dec 05, 2012 | 29.55 | 29.74 | 28.88 | 29.05 | 360,785 | -0.43(-1.46%) |
Dec 04, 2012 | 29.47 | 29.68 | 29.25 | 29.48 | 129,913 | -0.13(-0.44%) |
Nov 30, 2012 | 29.63 | 29.75 | 29.40 | 29.61 | 299,847 | +0.07(+0.22%) |
Nov 29, 2012 | 29.57 | 29.81 | 29.29 | 29.54 | 190,281 | +0.14(+0.48%) |
Nov 28, 2012 | 28.89 | 29.45 | 28.62 | 29.40 | 255,001 | +0.38(+1.32%) |
Nov 27, 2012 | 29.13 | 29.44 | 29.02 | 29.02 | 181,754 | -0.16(-0.54%) |
Nov 26, 2012 | 28.55 | 29.18 | 28.46 | 29.18 | 173,053 | +0.47(+1.63%) |
Nov 23, 2012 | 28.67 | 28.81 | 28.40 | 28.71 | 93,917 | +0.16(+0.56%) |
Nov 21, 2012 | 28.27 | 28.55 | 28.12 | 28.55 | 167,770 | +0.19(+0.66%) |
Nov 20, 2012 | 27.87 | 28.47 | 27.85 | 28.37 | 382,505 | +0.37(+1.33%) |
Nov 19, 2012 | 27.74 | 28.06 | 27.70 | 27.99 | 251,963 | +0.53(+1.93%) |
Nov 16, 2012 | 27.35 | 27.54 | 26.93 | 27.46 | 274,702 | +0.02(+0.07%) |
Nov 15, 2012 | 27.39 | 27.77 | 27.29 | 27.45 | 243,390 | -0.02(-0.07%) |
Nov 14, 2012 | 27.91 | 28.09 | 27.28 | 27.46 | 365,737 | -0.47(-1.70%) |
Nov 13, 2012 | 27.80 | 28.24 | 27.80 | 27.94 | 244,986 | -0.07(-0.23%) |
Nov 12, 2012 | 27.92 | 28.07 | 27.89 | 28.00 | 138,807 | +0.20(+0.70%) |
Nov 09, 2012 | 27.83 | 28.42 | 27.77 | 27.81 | 263,392 | -0.19(-0.66%) |
Nov 08, 2012 | 28.42 | 28.61 | 27.99 | 27.99 | 247,755 | -0.37(-1.31%) |
Nov 07, 2012 | 28.84 | 29.10 | 28.10 | 28.37 | 316,657 | -0.85(-2.90%) |
Nov 06, 2012 | 28.91 | 29.62 | 28.89 | 29.21 | 239,401 | +0.33(+1.13%) |
Nov 05, 2012 | 28.74 | 29.14 | 28.59 | 28.89 | 109,123 | +0.07(+0.26%) |
Nov 02, 2012 | 29.34 | 29.73 | 28.80 | 28.81 | 164,307 | -0.49(-1.68%) |