Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 35.33 | 35.75 | 35.33 | 35.47 | 185,321 | +0.20(+0.56%) |
Jan 30, 2013 | 35.57 | 35.67 | 35.18 | 35.27 | 142,138 | -0.43(-1.20%) |
Jan 29, 2013 | 35.27 | 35.73 | 35.23 | 35.70 | 156,215 | +0.36(+1.01%) |
Jan 28, 2013 | 35.40 | 35.48 | 35.06 | 35.34 | 195,312 | +0.01(+0.02%) |
Jan 25, 2013 | 35.11 | 35.33 | 34.91 | 35.33 | 136,812 | +0.25(+0.70%) |
Jan 24, 2013 | 35.05 | 35.18 | 34.78 | 35.09 | 197,789 | +0.14(+0.41%) |
Jan 23, 2013 | 34.92 | 34.99 | 34.77 | 34.94 | 124,199 | -0.01(-0.02%) |
Jan 22, 2013 | 34.68 | 35.05 | 34.68 | 34.95 | 201,885 | +0.17(+0.48%) |
Jan 18, 2013 | 34.33 | 34.80 | 34.24 | 34.78 | 159,242 | +0.40(+1.16%) |
Jan 17, 2013 | 34.39 | 34.62 | 34.19 | 34.38 | 109,209 | +0.16(+0.47%) |
Jan 16, 2013 | 34.17 | 34.27 | 34.05 | 34.23 | 196,674 | -0.09(-0.26%) |
Jan 15, 2013 | 33.98 | 34.32 | 33.85 | 34.31 | 112,932 | +0.16(+0.47%) |
Jan 14, 2013 | 33.85 | 34.30 | 33.85 | 34.15 | 151,702 | +0.22(+0.66%) |
Jan 11, 2013 | 33.72 | 33.97 | 33.46 | 33.93 | 200,938 | +0.29(+0.88%) |
Jan 10, 2013 | 33.82 | 33.85 | 33.58 | 33.64 | 188,304 | -0.14(-0.40%) |
Jan 09, 2013 | 33.92 | 33.99 | 33.60 | 33.77 | 175,373 | -0.03(-0.09%) |
Jan 08, 2013 | 34.13 | 34.13 | 33.59 | 33.80 | 147,058 | -0.33(-0.98%) |
Jan 07, 2013 | 34.48 | 34.63 | 34.13 | 34.14 | 139,854 | -0.55(-1.58%) |
Jan 04, 2013 | 34.74 | 34.86 | 34.54 | 34.69 | 194,305 | +0.13(+0.37%) |
Jan 03, 2013 | 34.58 | 34.87 | 34.40 | 34.56 | 119,518 | +0.02(+0.05%) |
Jan 02, 2013 | 34.24 | 34.57 | 33.77 | 34.54 | 303,441 | +0.77(+2.29%) |
Dec 31, 2012 | 33.32 | 33.83 | 32.98 | 33.77 | 193,253 | +0.54(+1.63%) |
Dec 28, 2012 | 33.29 | 33.70 | 33.19 | 33.23 | 105,255 | -0.25(-0.76%) |
Dec 27, 2012 | 33.54 | 33.68 | 33.07 | 33.48 | 159,905 | -0.11(-0.33%) |
Dec 26, 2012 | 33.85 | 33.92 | 33.53 | 33.60 | 168,078 | -0.29(-0.85%) |
Dec 24, 2012 | 34.01 | 34.17 | 33.49 | 33.88 | 147,244 | -0.32(-0.93%) |
Dec 21, 2012 | 33.96 | 34.23 | 33.65 | 34.20 | 732,600 | +0.07(+0.21%) |
Dec 20, 2012 | 33.99 | 34.33 | 33.91 | 34.13 | 272,283 | +0.18(+0.52%) |
Dec 19, 2012 | 33.88 | 34.47 | 33.83 | 33.95 | 186,459 | -0.01(-0.02%) |
Dec 18, 2012 | 33.51 | 33.98 | 33.43 | 33.96 | 163,101 | +0.45(+1.33%) |
Dec 17, 2012 | 33.31 | 33.63 | 33.28 | 33.52 | 236,780 | +0.22(+0.67%) |
Dec 14, 2012 | 33.32 | 33.67 | 33.13 | 33.29 | 173,195 | -0.13(-0.38%) |
Dec 13, 2012 | 33.34 | 34.26 | 33.03 | 33.42 | 401,096 | +0.02(+0.07%) |
Dec 12, 2012 | 33.90 | 34.07 | 33.36 | 33.40 | 147,641 | -0.35(-1.04%) |
Dec 11, 2012 | 33.79 | 33.96 | 33.59 | 33.75 | 373,290 | +0.19(+0.57%) |
Dec 10, 2012 | 33.52 | 33.72 | 33.17 | 33.56 | 87,518 | +0.11(+0.33%) |
Dec 07, 2012 | 33.76 | 33.76 | 33.40 | 33.44 | 95,110 | -0.23(-0.69%) |
Dec 06, 2012 | 33.74 | 34.01 | 33.52 | 33.68 | 76,865 | -0.12(-0.35%) |
Dec 05, 2012 | 33.68 | 34.00 | 33.37 | 33.80 | 143,512 | +0.14(+0.43%) |
Dec 04, 2012 | 33.56 | 33.75 | 33.07 | 33.65 | 201,048 | +0.25(+0.76%) |
Nov 30, 2012 | 33.26 | 33.40 | 33.06 | 33.40 | 291,629 | +0.24(+0.72%) |
Nov 29, 2012 | 32.95 | 33.32 | 32.82 | 33.16 | 120,701 | +0.32(+0.97%) |
Nov 28, 2012 | 32.87 | 33.01 | 32.43 | 32.84 | 204,269 | -0.05(-0.15%) |
Nov 27, 2012 | 33.05 | 33.30 | 32.85 | 32.89 | 128,315 | -0.28(-0.84%) |
Nov 26, 2012 | 32.44 | 33.17 | 32.40 | 33.17 | 162,699 | +0.69(+2.13%) |
Nov 23, 2012 | 32.47 | 32.81 | 32.25 | 32.47 | 77,066 | +0.05(+0.15%) |
Nov 21, 2012 | 32.45 | 32.66 | 32.19 | 32.43 | 74,313 | -0.06(-0.17%) |
Nov 20, 2012 | 32.39 | 32.51 | 32.09 | 32.48 | 126,429 | +0.06(+0.17%) |
Nov 19, 2012 | 32.13 | 32.43 | 31.91 | 32.43 | 187,833 | +0.41(+1.27%) |
Nov 16, 2012 | 31.40 | 32.15 | 31.06 | 32.02 | 329,258 | +0.55(+1.75%) |
Nov 15, 2012 | 31.83 | 32.09 | 31.18 | 31.47 | 214,913 | -0.46(-1.45%) |
Nov 14, 2012 | 32.58 | 32.58 | 31.84 | 31.93 | 188,236 | -0.49(-1.50%) |
Nov 13, 2012 | 32.36 | 32.84 | 32.31 | 32.42 | 145,179 | -0.33(-1.02%) |
Nov 12, 2012 | 33.24 | 33.31 | 32.63 | 32.75 | 70,657 | -0.40(-1.20%) |
Nov 09, 2012 | 32.58 | 33.37 | 32.37 | 33.15 | 147,935 | +0.14(+0.43%) |
Nov 08, 2012 | 33.22 | 33.65 | 32.97 | 33.01 | 219,911 | -0.32(-0.96%) |
Nov 07, 2012 | 34.35 | 35.67 | 33.23 | 33.33 | 239,252 | -1.03(-2.99%) |
Nov 06, 2012 | 33.83 | 34.49 | 33.72 | 34.35 | 144,251 | +0.53(+1.55%) |
Nov 05, 2012 | 32.74 | 34.38 | 32.43 | 33.83 | 146,546 | -0.27(-0.79%) |
Nov 02, 2012 | 34.77 | 34.94 | 34.10 | 34.10 | 230,774 | -0.42(-1.22%) |