Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 32.29 | 32.56 | 31.85 | 32.14 | 704,423 | -0.20(-0.63%) |
Jan 30, 2013 | 32.78 | 33.03 | 32.29 | 32.34 | 665,102 | -0.56(-1.71%) |
Jan 29, 2013 | 32.60 | 32.92 | 32.36 | 32.91 | 536,367 | +0.22(+0.68%) |
Jan 28, 2013 | 32.58 | 32.80 | 32.36 | 32.68 | 628,021 | +0.27(+0.82%) |
Jan 25, 2013 | 31.91 | 32.60 | 31.91 | 32.42 | 359,748 | +0.46(+1.45%) |
Jan 24, 2013 | 32.53 | 32.54 | 31.70 | 31.96 | 733,608 | -0.67(-2.06%) |
Jan 23, 2013 | 33.19 | 33.20 | 32.01 | 32.63 | 1,317,307 | -0.64(-1.92%) |
Jan 22, 2013 | 33.39 | 33.54 | 32.82 | 33.27 | 607,458 | +0.04(+0.13%) |
Jan 18, 2013 | 33.38 | 33.63 | 32.29 | 33.22 | 740,577 | -0.05(-0.15%) |
Jan 17, 2013 | 32.92 | 33.58 | 32.16 | 33.27 | 1,275,172 | +1.38(+4.33%) |
Jan 16, 2013 | 30.22 | 32.13 | 30.18 | 31.89 | 1,688,447 | +1.51(+4.98%) |
Jan 15, 2013 | 30.07 | 30.83 | 29.97 | 30.38 | 641,946 | +0.01(+0.04%) |
Jan 14, 2013 | 30.10 | 30.49 | 29.82 | 30.37 | 542,829 | +0.29(+0.97%) |
Jan 11, 2013 | 30.13 | 30.37 | 29.76 | 30.08 | 925,017 | -0.09(-0.29%) |
Jan 10, 2013 | 30.64 | 30.64 | 29.45 | 30.16 | 1,744,847 | -0.56(-1.83%) |
Jan 09, 2013 | 31.07 | 31.30 | 30.39 | 30.73 | 803,412 | -0.25(-0.80%) |
Jan 08, 2013 | 29.87 | 31.11 | 29.75 | 30.97 | 1,081,277 | +1.01(+3.36%) |
Jan 07, 2013 | 30.42 | 30.42 | 29.44 | 29.97 | 476,328 | +0.01(+0.02%) |
Jan 04, 2013 | 30.61 | 30.61 | 29.88 | 29.96 | 825,482 | -0.01(-0.02%) |
Jan 03, 2013 | 28.85 | 30.64 | 28.84 | 29.97 | 1,399,984 | +0.92(+3.18%) |
Jan 02, 2013 | 29.20 | 29.23 | 28.39 | 29.04 | 1,166,630 | +0.30(+1.06%) |
Dec 31, 2012 | 27.70 | 28.90 | 27.63 | 28.74 | 962,613 | +0.97(+3.51%) |
Dec 28, 2012 | 27.32 | 27.97 | 27.07 | 27.77 | 612,404 | +0.37(+1.36%) |
Dec 27, 2012 | 27.47 | 27.76 | 26.90 | 27.39 | 551,775 | +0.25(+0.91%) |
Dec 26, 2012 | 27.97 | 28.25 | 26.61 | 27.14 | 1,104,768 | -0.92(-3.27%) |
Dec 24, 2012 | 27.59 | 28.42 | 27.59 | 28.06 | 572,508 | +0.47(+1.70%) |
Dec 21, 2012 | 27.28 | 27.99 | 27.23 | 27.59 | 1,184,878 | -0.12(-0.43%) |
Dec 20, 2012 | 28.32 | 28.63 | 27.13 | 27.71 | 1,890,861 | +0.10(+0.34%) |
Dec 19, 2012 | 26.18 | 28.06 | 26.18 | 27.62 | 3,200,062 | +1.92(+7.46%) |
Dec 18, 2012 | 26.98 | 27.16 | 25.32 | 25.70 | 4,764,348 | -2.15(-7.73%) |
Dec 17, 2012 | 29.37 | 29.48 | 27.62 | 27.85 | 3,087,061 | -0.99(-3.44%) |
Dec 14, 2012 | 30.07 | 30.21 | 28.80 | 28.85 | 1,481,321 | -1.37(-4.53%) |
Dec 13, 2012 | 30.67 | 30.72 | 30.14 | 30.22 | 736,297 | -0.52(-1.69%) |
Dec 12, 2012 | 30.89 | 31.09 | 30.48 | 30.73 | 716,268 | -0.11(-0.37%) |
Dec 11, 2012 | 30.96 | 31.08 | 29.87 | 30.85 | 1,533,190 | +0.08(+0.27%) |
Dec 10, 2012 | 32.30 | 32.42 | 30.25 | 30.77 | 1,535,302 | -1.80(-5.52%) |
Dec 07, 2012 | 34.29 | 34.30 | 32.06 | 32.56 | 1,193,562 | -1.27(-3.74%) |
Dec 06, 2012 | 33.35 | 33.89 | 33.09 | 33.83 | 898,014 | +0.58(+1.75%) |
Dec 05, 2012 | 34.61 | 34.68 | 33.02 | 33.25 | 1,628,466 | -1.21(-3.51%) |
Dec 04, 2012 | 34.31 | 35.01 | 33.80 | 34.46 | 1,521,504 | +0.20(+0.58%) |
Nov 30, 2012 | 35.12 | 35.15 | 33.62 | 34.26 | 1,609,299 | -0.71(-2.02%) |
Nov 29, 2012 | 34.95 | 35.09 | 34.25 | 34.97 | 1,096,211 | +0.79(+2.31%) |
Nov 28, 2012 | 33.82 | 34.75 | 32.91 | 34.18 | 1,502,368 | +0.85(+2.56%) |
Nov 27, 2012 | 32.45 | 33.45 | 32.18 | 33.32 | 1,299,268 | +1.16(+3.60%) |
Nov 26, 2012 | 31.98 | 32.74 | 31.35 | 32.16 | 1,421,192 | +0.26(+0.81%) |
Nov 23, 2012 | 31.48 | 32.09 | 31.48 | 31.91 | 716,958 | +0.88(+2.83%) |
Nov 21, 2012 | 30.67 | 31.54 | 30.58 | 31.03 | 1,239,374 | +0.91(+3.01%) |
Nov 20, 2012 | 29.76 | 30.73 | 29.53 | 30.12 | 1,533,765 | +1.57(+5.51%) |
Nov 19, 2012 | 28.50 | 29.08 | 28.39 | 28.55 | 1,055,385 | +0.43(+1.52%) |
Nov 16, 2012 | 28.36 | 28.59 | 27.86 | 28.12 | 418,784 | -0.27(-0.97%) |
Nov 15, 2012 | 29.07 | 29.07 | 28.00 | 28.40 | 714,235 | -0.80(-2.72%) |
Nov 14, 2012 | 29.67 | 29.87 | 28.84 | 29.19 | 772,940 | -0.51(-1.73%) |
Nov 13, 2012 | 30.14 | 30.30 | 29.22 | 29.71 | 632,026 | -0.16(-0.53%) |
Nov 12, 2012 | 29.13 | 30.26 | 29.02 | 29.87 | 836,860 | +1.03(+3.57%) |
Nov 09, 2012 | 29.82 | 29.87 | 27.77 | 28.84 | 1,079,792 | -0.36(-1.24%) |
Nov 08, 2012 | 28.57 | 30.78 | 28.42 | 29.20 | 2,707,934 | +1.32(+4.74%) |
Nov 07, 2012 | 27.76 | 28.33 | 26.75 | 27.88 | 2,225,020 | +1.78(+6.81%) |
Nov 06, 2012 | 25.78 | 26.20 | 25.51 | 26.10 | 683,462 | +0.59(+2.29%) |
Nov 05, 2012 | 26.20 | 26.26 | 25.51 | 25.51 | 663,055 | -0.67(-2.57%) |
Nov 02, 2012 | 25.80 | 27.00 | 25.55 | 26.19 | 665,632 | +0.50(+1.96%) |