Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 33.28 | 33.68 | 33.02 | 33.57 | 229,945 | +0.45(+1.37%) |
Jan 30, 2013 | 33.49 | 33.49 | 33.07 | 33.11 | 211,297 | -0.36(-1.07%) |
Jan 29, 2013 | 33.39 | 33.61 | 33.24 | 33.47 | 140,094 | +0.13(+0.38%) |
Jan 28, 2013 | 33.20 | 33.42 | 33.09 | 33.34 | 175,708 | +0.23(+0.68%) |
Jan 25, 2013 | 33.17 | 33.20 | 32.96 | 33.12 | 120,657 | +0.08(+0.24%) |
Jan 24, 2013 | 32.92 | 33.22 | 32.81 | 33.04 | 213,776 | +0.23(+0.71%) |
Jan 23, 2013 | 32.75 | 32.93 | 32.70 | 32.81 | 157,839 | -0.06(-0.18%) |
Jan 22, 2013 | 32.46 | 32.89 | 32.44 | 32.86 | 155,080 | +0.49(+1.50%) |
Jan 18, 2013 | 32.47 | 32.47 | 31.90 | 32.38 | 234,625 | -0.05(-0.15%) |
Jan 17, 2013 | 32.18 | 32.65 | 31.92 | 32.43 | 167,505 | +0.42(+1.32%) |
Jan 16, 2013 | 31.97 | 32.21 | 31.61 | 32.00 | 225,555 | -0.16(-0.49%) |
Jan 15, 2013 | 32.07 | 32.28 | 31.71 | 32.16 | 183,314 | +0.16(+0.49%) |
Jan 14, 2013 | 31.86 | 32.12 | 31.67 | 32.00 | 307,759 | +0.18(+0.56%) |
Jan 11, 2013 | 31.54 | 31.86 | 31.42 | 31.83 | 168,997 | +0.40(+1.28%) |
Jan 10, 2013 | 31.82 | 31.82 | 31.36 | 31.42 | 225,777 | -0.22(-0.68%) |
Jan 09, 2013 | 31.41 | 31.72 | 31.12 | 31.64 | 204,533 | +0.37(+1.18%) |
Jan 08, 2013 | 31.17 | 31.31 | 31.02 | 31.27 | 203,528 | +0.22(+0.70%) |
Jan 07, 2013 | 30.81 | 31.26 | 30.81 | 31.06 | 145,684 | +0.18(+0.58%) |
Jan 04, 2013 | 30.92 | 31.07 | 30.74 | 30.88 | 169,351 | +0.11(+0.36%) |
Jan 03, 2013 | 30.74 | 30.95 | 30.51 | 30.77 | 162,380 | +0.22(+0.71%) |
Jan 02, 2013 | 30.43 | 30.57 | 29.70 | 30.55 | 300,534 | +0.85(+2.87%) |
Dec 31, 2012 | 29.40 | 29.71 | 29.19 | 29.70 | 146,278 | +0.35(+1.20%) |
Dec 28, 2012 | 29.39 | 29.65 | 29.29 | 29.35 | 133,638 | -0.10(-0.34%) |
Dec 27, 2012 | 29.55 | 29.58 | 29.07 | 29.45 | 118,719 | +0.14(+0.47%) |
Dec 26, 2012 | 29.66 | 29.66 | 29.13 | 29.31 | 209,731 | -0.24(-0.83%) |
Dec 24, 2012 | 29.57 | 29.64 | 29.43 | 29.56 | 65,603 | +0.03(+0.09%) |
Dec 21, 2012 | 29.33 | 29.75 | 29.33 | 29.53 | 468,678 | -0.14(-0.46%) |
Dec 20, 2012 | 29.43 | 29.74 | 29.38 | 29.66 | 172,844 | +0.27(+0.92%) |
Dec 19, 2012 | 29.38 | 29.58 | 29.23 | 29.39 | 200,237 | +0.04(+0.14%) |
Dec 18, 2012 | 29.13 | 29.42 | 29.03 | 29.35 | 172,498 | -0.01(-0.02%) |
Dec 17, 2012 | 29.13 | 29.36 | 29.04 | 29.36 | 154,459 | +0.33(+1.14%) |
Dec 14, 2012 | 29.05 | 29.25 | 28.97 | 29.03 | 119,681 | -0.02(-0.07%) |
Dec 13, 2012 | 29.11 | 29.15 | 28.89 | 29.05 | 147,524 | -0.03(-0.09%) |
Dec 12, 2012 | 29.29 | 29.29 | 29.00 | 29.07 | 271,376 | -0.25(-0.87%) |
Dec 11, 2012 | 29.40 | 29.50 | 29.21 | 29.33 | 154,563 | +0.14(+0.48%) |
Dec 10, 2012 | 29.50 | 29.50 | 28.98 | 29.19 | 219,461 | -0.25(-0.86%) |
Dec 07, 2012 | 29.18 | 29.48 | 29.01 | 29.44 | 172,057 | +0.35(+1.20%) |
Dec 06, 2012 | 28.86 | 29.11 | 28.77 | 29.09 | 213,507 | +0.24(+0.83%) |
Dec 05, 2012 | 29.01 | 29.01 | 28.72 | 28.85 | 125,313 | -0.09(-0.31%) |
Dec 04, 2012 | 28.72 | 29.05 | 28.55 | 28.94 | 142,079 | +0.13(+0.45%) |
Nov 30, 2012 | 28.80 | 28.99 | 28.66 | 28.81 | 280,275 | +0.13(+0.45%) |
Nov 29, 2012 | 28.40 | 28.75 | 28.09 | 28.68 | 184,943 | +0.45(+1.60%) |
Nov 28, 2012 | 28.16 | 28.25 | 27.89 | 28.23 | 138,569 | +0.04(+0.15%) |
Nov 27, 2012 | 28.47 | 28.47 | 28.01 | 28.19 | 132,614 | -0.30(-1.04%) |
Nov 26, 2012 | 28.29 | 28.55 | 28.13 | 28.49 | 124,807 | +0.08(+0.29%) |
Nov 23, 2012 | 28.26 | 28.40 | 28.12 | 28.40 | 98,988 | +0.28(+0.98%) |
Nov 21, 2012 | 28.01 | 28.20 | 27.91 | 28.13 | 103,377 | +0.20(+0.73%) |
Nov 20, 2012 | 27.77 | 27.99 | 27.67 | 27.93 | 168,830 | +0.11(+0.41%) |
Nov 19, 2012 | 27.77 | 27.96 | 27.68 | 27.81 | 175,822 | +0.29(+1.06%) |
Nov 16, 2012 | 27.11 | 27.58 | 27.11 | 27.52 | 141,008 | +0.36(+1.32%) |
Nov 15, 2012 | 27.17 | 27.38 | 27.00 | 27.16 | 168,719 | -0.10(-0.36%) |
Nov 14, 2012 | 27.76 | 27.76 | 27.17 | 27.26 | 164,932 | -0.40(-1.45%) |
Nov 13, 2012 | 27.61 | 27.76 | 27.52 | 27.66 | 111,082 | +0.02(+0.08%) |
Nov 12, 2012 | 27.83 | 27.89 | 27.52 | 27.64 | 56,632 | -0.05(-0.17%) |
Nov 09, 2012 | 27.70 | 27.87 | 27.52 | 27.69 | 179,147 | -0.17(-0.60%) |
Nov 08, 2012 | 28.03 | 28.10 | 27.71 | 27.85 | 261,279 | -0.19(-0.67%) |
Nov 07, 2012 | 28.15 | 28.16 | 27.85 | 28.04 | 195,961 | -0.25(-0.88%) |
Nov 06, 2012 | 28.14 | 28.41 | 28.09 | 28.29 | 118,177 | +0.24(+0.87%) |
Nov 05, 2012 | 28.03 | 28.25 | 27.70 | 28.04 | 82,289 | +0.11(+0.41%) |
Nov 02, 2012 | 28.00 | 28.09 | 27.87 | 27.93 | 126,860 | +0.08(+0.30%) |