Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 32.72 | 32.84 | 32.58 | 32.71 | 27,800 | +0.23(+0.70%) |
Jan 30, 2013 | 32.48 | 32.48 | 32.48 | 32.48 | 252 | -0.10(-0.32%) |
Jan 29, 2013 | 32.75 | 32.78 | 32.58 | 32.58 | 1,576 | -0.17(-0.52%) |
Jan 28, 2013 | 32.60 | 32.76 | 32.51 | 32.76 | 31,789 | -0.11(-0.35%) |
Jan 25, 2013 | 33.10 | 33.11 | 32.87 | 32.87 | 204,943 | -0.71(-2.12%) |
Jan 24, 2013 | 33.63 | 33.63 | 33.48 | 33.58 | 3,027 | -0.13(-0.39%) |
Jan 23, 2013 | 33.75 | 33.84 | 33.69 | 33.71 | 17,968 | +0.02(+0.05%) |
Jan 22, 2013 | 33.40 | 33.70 | 33.38 | 33.70 | 7,064 | +0.13(+0.38%) |
Jan 18, 2013 | 33.46 | 33.58 | 33.46 | 33.57 | 3,784 | +0.15(+0.46%) |
Jan 17, 2013 | 33.42 | 33.42 | 33.42 | 33.42 | 504 | -0.04(-0.11%) |
Jan 14, 2013 | 33.60 | 33.45 | 33.45 | 33.45 | 7,064 | +0.42(+1.26%) |
Jan 11, 2013 | 33.03 | 33.04 | 33.03 | 33.04 | 3,027 | -0.08(-0.24%) |
Jan 10, 2013 | 33.15 | 33.15 | 33.12 | 33.12 | 1,009 | -0.26(-0.78%) |
Jan 08, 2013 | 33.32 | 33.38 | 33.38 | 33.38 | 27,752 | +0.28(+0.86%) |
Jan 07, 2013 | 33.11 | 33.16 | 33.09 | 33.09 | 6,075 | +0.00(+0.01%) |
Jan 04, 2013 | 32.97 | 33.09 | 32.97 | 33.09 | 4,793 | +0.02(+0.06%) |
Jan 03, 2013 | 33.16 | 33.19 | 33.07 | 33.07 | 35,825 | -0.52(-1.56%) |
Jan 02, 2013 | 33.63 | 33.63 | 33.59 | 33.59 | 12,879 | -0.42(-1.25%) |
Dec 31, 2012 | 34.38 | 34.38 | 33.99 | 34.02 | 5,472 | -0.54(-1.56%) |
Dec 28, 2012 | 34.45 | 34.55 | 34.44 | 34.55 | 2,775 | +0.22(+0.65%) |
Dec 27, 2012 | 34.04 | 34.48 | 34.04 | 34.33 | 4,793 | +0.23(+0.67%) |
Dec 26, 2012 | 34.02 | 34.11 | 34.02 | 34.10 | 1,009 | +0.21(+0.61%) |
Dec 24, 2012 | 33.91 | 33.91 | 33.90 | 33.90 | 3,027 | -0.18(-0.52%) |
Dec 21, 2012 | 34.08 | 34.08 | 34.08 | 34.08 | 252 | +0.42(+1.24%) |
Dec 19, 2012 | 33.76 | 33.66 | 33.66 | 33.66 | 18,165 | +0.12(+0.34%) |
Dec 18, 2012 | 33.50 | 33.54 | 33.50 | 33.54 | 2,522 | -0.41(-1.20%) |
Dec 17, 2012 | 34.31 | 34.32 | 33.93 | 33.95 | 14,779 | -0.53(-1.54%) |
Dec 14, 2012 | 34.39 | 34.48 | 34.39 | 34.48 | 5,298 | +0.21(+0.61%) |
Dec 13, 2012 | 34.35 | 34.35 | 34.23 | 34.27 | 23,211 | -0.59(-1.71%) |
Dec 11, 2012 | 34.87 | 34.87 | 34.87 | 34.87 | 504 | -0.25(-0.70%) |
Dec 10, 2012 | 34.99 | 35.11 | 34.99 | 35.11 | 1,185 | +0.09(+0.26%) |
Dec 07, 2012 | 35.00 | 35.03 | 35.00 | 35.02 | 1,185 | -0.22(-0.62%) |
Dec 05, 2012 | 35.24 | 35.24 | 35.24 | 35.24 | 0 | +0.12(+0.33%) |
Dec 04, 2012 | 35.09 | 35.13 | 35.08 | 35.13 | 6,055 | +0.09(+0.25%) |
Nov 30, 2012 | 35.15 | 35.15 | 34.97 | 35.04 | 107,149 | -0.04(-0.11%) |
Nov 29, 2012 | 34.93 | 35.08 | 34.91 | 35.08 | 7,821 | +0.13(+0.36%) |
Nov 28, 2012 | 35.07 | 35.07 | 34.95 | 34.95 | 17,660 | +0.27(+0.78%) |
Nov 27, 2012 | 34.68 | 34.68 | 34.68 | 34.68 | 252 | +0.11(+0.31%) |
Nov 26, 2012 | 34.65 | 34.67 | 34.57 | 34.57 | 19,174 | +0.18(+0.53%) |
Nov 23, 2012 | 34.39 | 34.41 | 34.39 | 34.39 | 6,055 | -0.08(-0.23%) |
Nov 21, 2012 | 34.45 | 34.49 | 34.45 | 34.47 | 2,780 | -0.27(-0.78%) |
Nov 20, 2012 | 34.74 | 34.74 | 34.74 | 34.74 | 605 | -0.30(-0.85%) |
Nov 19, 2012 | 34.97 | 35.05 | 34.97 | 35.04 | 5,045 | -0.21(-0.60%) |
Nov 16, 2012 | 35.25 | 35.25 | 35.25 | 35.25 | 252 | +0.03(+0.08%) |
Nov 15, 2012 | 35.13 | 35.22 | 35.09 | 35.22 | 6,736 | +0.11(+0.33%) |
Nov 14, 2012 | 34.91 | 35.15 | 34.91 | 35.11 | 9,637 | -0.04(-0.11%) |
Nov 13, 2012 | 35.14 | 35.14 | 35.13 | 35.14 | 4,793 | +0.12(+0.36%) |
Nov 12, 2012 | 35.02 | 35.02 | 34.96 | 35.02 | 1,009 | +0.19(+0.54%) |
Nov 09, 2012 | 34.96 | 34.96 | 34.83 | 34.83 | 2,068 | -0.06(-0.18%) |
Nov 08, 2012 | 34.51 | 34.90 | 34.50 | 34.90 | 17,519 | +0.38(+1.11%) |
Nov 07, 2012 | 34.56 | 34.61 | 34.48 | 34.51 | 20,004 | +0.59(+1.74%) |
Nov 06, 2012 | 34.04 | 34.04 | 33.92 | 33.92 | 14,400 | -0.23(-0.67%) |
Nov 05, 2012 | 34.20 | 34.20 | 34.15 | 34.15 | 10,351 | +0.28(+0.83%) |
Nov 02, 2012 | 33.55 | 33.87 | 33.55 | 33.87 | 1,766 | -0.00(-0.01%) |