Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 36.85 | 36.85 | 36.77 | 36.77 | 910 | -0.31(-0.84%) |
Jan 30, 2013 | 37.09 | 37.09 | 37.08 | 37.08 | 2,080 | -0.03(-0.09%) |
Jan 29, 2013 | 37.21 | 37.21 | 37.11 | 37.11 | 2,614 | -0.06(-0.16%) |
Jan 28, 2013 | 37.13 | 37.17 | 37.13 | 37.17 | 1,127 | +0.14(+0.37%) |
Jan 25, 2013 | 37.12 | 37.12 | 37.04 | 37.04 | 6,559 | +0.11(+0.30%) |
Jan 24, 2013 | 36.93 | 36.93 | 36.93 | 36.93 | 591 | +0.19(+0.51%) |
Jan 23, 2013 | 36.72 | 36.82 | 36.72 | 36.74 | 612 | -0.19(-0.52%) |
Jan 22, 2013 | 36.77 | 36.93 | 36.77 | 36.93 | 331 | +0.05(+0.13%) |
Jan 18, 2013 | 36.77 | 36.88 | 36.74 | 36.88 | 828 | -0.14(-0.38%) |
Jan 17, 2013 | 36.81 | 37.02 | 36.78 | 37.02 | 4,666 | +0.05(+0.13%) |
Jan 14, 2013 | 37.05 | 36.98 | 36.98 | 36.98 | 1,182 | -0.01(-0.03%) |
Jan 11, 2013 | 36.88 | 37.00 | 36.85 | 36.99 | 3,348 | -0.20(-0.53%) |
Jan 10, 2013 | 36.99 | 37.20 | 36.99 | 37.19 | 3,465 | +0.55(+1.51%) |
Jan 09, 2013 | 36.59 | 36.71 | 36.57 | 36.63 | 2,129 | +0.39(+1.08%) |
Jan 08, 2013 | 36.23 | 36.24 | 36.23 | 36.24 | 473 | -0.24(-0.65%) |
Jan 07, 2013 | 36.48 | 36.48 | 36.48 | 36.48 | 591 | -0.02(-0.05%) |
Jan 04, 2013 | 36.40 | 36.50 | 36.40 | 36.50 | 341 | +0.11(+0.30%) |
Jan 03, 2013 | 36.58 | 36.61 | 36.39 | 36.39 | 6,742 | -0.30(-0.81%) |
Jan 02, 2013 | 36.65 | 36.68 | 35.74 | 36.68 | 7,976 | +0.94(+2.63%) |
Dec 31, 2012 | 35.52 | 35.74 | 35.52 | 35.74 | 1,198 | +0.40(+1.12%) |
Dec 28, 2012 | 35.34 | 35.41 | 35.29 | 35.35 | 4,706 | -0.43(-1.21%) |
Dec 27, 2012 | 35.64 | 35.78 | 35.47 | 35.78 | 4,282 | +0.10(+0.28%) |
Dec 26, 2012 | 35.60 | 35.78 | 35.57 | 35.68 | 13,312 | +0.07(+0.19%) |
Dec 24, 2012 | 35.52 | 35.61 | 35.52 | 35.61 | 1,478 | +0.05(+0.14%) |
Dec 21, 2012 | 35.57 | 35.68 | 35.56 | 35.56 | 1,755 | -0.50(-1.38%) |
Dec 20, 2012 | 35.90 | 36.06 | 35.90 | 36.06 | 1,152 | +0.22(+0.61%) |
Dec 19, 2012 | 35.96 | 36.01 | 35.84 | 35.84 | 4,826 | +0.29(+0.83%) |
Dec 18, 2012 | 35.24 | 35.54 | 35.24 | 35.54 | 4,194 | +0.71(+2.04%) |
Dec 17, 2012 | 34.67 | 34.83 | 34.67 | 34.83 | 382 | +0.27(+0.78%) |
Dec 14, 2012 | 34.53 | 34.64 | 34.53 | 34.56 | 2,618 | +0.22(+0.64%) |
Dec 13, 2012 | 34.43 | 34.44 | 34.21 | 34.34 | 3,273 | -0.11(-0.32%) |
Dec 12, 2012 | 34.57 | 34.65 | 34.45 | 34.45 | 727 | -0.01(-0.02%) |
Dec 11, 2012 | 34.46 | 34.46 | 34.46 | 34.46 | 149 | +0.42(+1.23%) |
Dec 10, 2012 | 34.03 | 34.05 | 33.92 | 34.04 | 1,309 | +0.38(+1.14%) |
Dec 06, 2012 | 33.66 | 33.66 | 33.66 | 33.66 | 0 | +0.05(+0.15%) |
Dec 05, 2012 | 33.60 | 33.60 | 33.60 | 33.60 | 458 | +0.09(+0.28%) |
Dec 04, 2012 | 33.46 | 33.51 | 33.45 | 33.51 | 591 | +0.38(+1.15%) |
Nov 30, 2012 | 33.11 | 33.13 | 33.11 | 33.13 | 453 | +0.06(+0.17%) |
Nov 29, 2012 | 32.97 | 33.08 | 32.89 | 33.08 | 2,211 | +0.38(+1.17%) |
Nov 28, 2012 | 32.68 | 32.69 | 32.60 | 32.69 | 1,537 | -0.01(-0.02%) |
Nov 27, 2012 | 32.82 | 32.90 | 32.69 | 32.70 | 2,578 | -0.13(-0.40%) |
Nov 26, 2012 | 32.65 | 32.87 | 32.65 | 32.83 | 1,421 | -0.09(-0.28%) |
Nov 23, 2012 | 32.92 | 32.92 | 32.92 | 32.92 | 402 | +0.57(+1.78%) |
Nov 21, 2012 | 32.34 | 32.34 | 32.34 | 32.34 | 236 | +0.10(+0.31%) |
Nov 20, 2012 | 32.06 | 32.33 | 32.06 | 32.24 | 1,892 | -0.00(-0.00%) |
Nov 19, 2012 | 32.24 | 32.24 | 32.24 | 32.24 | 904 | +0.52(+1.63%) |
Nov 16, 2012 | 31.57 | 31.73 | 31.43 | 31.73 | 1,984 | +0.08(+0.24%) |
Nov 15, 2012 | 31.66 | 31.75 | 31.56 | 31.65 | 3,282 | +0.16(+0.51%) |
Nov 14, 2012 | 31.71 | 31.73 | 31.40 | 31.49 | 6,003 | -0.15(-0.47%) |
Nov 13, 2012 | 31.63 | 31.79 | 31.63 | 31.64 | 674 | -0.43(-1.33%) |
Nov 12, 2012 | 32.15 | 32.15 | 31.94 | 32.07 | 826 | -0.22(-0.68%) |
Nov 09, 2012 | 31.97 | 32.29 | 31.97 | 32.29 | 630 | +0.05(+0.16%) |
Nov 08, 2012 | 32.68 | 32.68 | 32.18 | 32.23 | 2,475 | -0.46(-1.42%) |
Nov 07, 2012 | 32.70 | 32.77 | 32.54 | 32.70 | 3,989 | -0.68(-2.04%) |
Nov 06, 2012 | 33.33 | 33.51 | 33.33 | 33.38 | 1,598 | +0.44(+1.33%) |
Nov 05, 2012 | 32.94 | 32.94 | 32.94 | 32.94 | 118 | -0.12(-0.35%) |
Nov 02, 2012 | 33.11 | 33.25 | 32.96 | 33.06 | 4,317 | -0.40(-1.19%) |