Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 34.33 | 34.33 | 33.97 | 34.00 | 110,192 | -0.38(-1.11%) |
Jan 30, 2013 | 34.72 | 34.72 | 34.31 | 34.38 | 49,209 | -0.29(-0.83%) |
Jan 29, 2013 | 34.57 | 34.67 | 34.51 | 34.67 | 84,963 | +0.16(+0.48%) |
Jan 28, 2013 | 34.67 | 34.67 | 34.36 | 34.51 | 70,565 | +0.01(+0.02%) |
Jan 25, 2013 | 34.42 | 34.50 | 34.33 | 34.50 | 55,648 | +0.18(+0.52%) |
Jan 24, 2013 | 34.51 | 34.58 | 34.21 | 34.32 | 84,595 | +0.01(+0.02%) |
Jan 23, 2013 | 34.40 | 34.40 | 34.27 | 34.31 | 50,441 | -0.04(-0.12%) |
Jan 22, 2013 | 34.25 | 34.35 | 34.20 | 34.35 | 102,401 | +0.12(+0.34%) |
Jan 18, 2013 | 34.24 | 34.24 | 34.03 | 34.24 | 99,235 | +0.11(+0.32%) |
Jan 17, 2013 | 34.13 | 34.20 | 34.10 | 34.13 | 61,084 | +0.12(+0.34%) |
Jan 16, 2013 | 34.05 | 34.05 | 33.88 | 34.01 | 84,465 | -0.06(-0.18%) |
Jan 15, 2013 | 33.79 | 34.08 | 33.79 | 34.08 | 56,769 | +0.20(+0.58%) |
Jan 14, 2013 | 33.88 | 33.88 | 33.79 | 33.88 | 74,987 | +0.12(+0.34%) |
Jan 11, 2013 | 33.79 | 33.79 | 33.58 | 33.76 | 66,550 | +0.00(+0.00%) |
Jan 10, 2013 | 33.97 | 33.97 | 33.61 | 33.76 | 92,157 | +0.04(+0.12%) |
Jan 09, 2013 | 33.69 | 33.75 | 33.59 | 33.72 | 163,302 | +0.13(+0.39%) |
Jan 08, 2013 | 33.60 | 33.73 | 33.48 | 33.59 | 78,320 | -0.03(-0.08%) |
Jan 07, 2013 | 33.60 | 33.65 | 33.49 | 33.62 | 105,114 | +0.03(+0.08%) |
Jan 04, 2013 | 33.56 | 33.59 | 33.43 | 33.59 | 75,297 | +0.09(+0.27%) |
Jan 03, 2013 | 33.43 | 33.64 | 33.39 | 33.50 | 64,798 | +0.10(+0.29%) |
Jan 02, 2013 | 33.56 | 33.56 | 33.27 | 33.41 | 79,338 | +0.32(+0.96%) |
Dec 31, 2012 | 32.80 | 33.09 | 32.74 | 33.09 | 45,398 | +0.27(+0.83%) |
Dec 28, 2012 | 32.89 | 33.11 | 32.79 | 32.82 | 178,012 | -0.19(-0.59%) |
Dec 27, 2012 | 32.87 | 33.05 | 32.69 | 33.01 | 32,494 | +0.12(+0.37%) |
Dec 26, 2012 | 33.15 | 33.15 | 32.82 | 32.89 | 24,100 | -0.18(-0.54%) |
Dec 24, 2012 | 32.96 | 33.15 | 32.83 | 33.06 | 23,427 | +0.10(+0.29%) |
Dec 21, 2012 | 32.52 | 33.09 | 32.52 | 32.97 | 138,660 | -0.01(-0.04%) |
Dec 20, 2012 | 32.45 | 32.98 | 32.45 | 32.98 | 61,026 | +0.53(+1.64%) |
Dec 19, 2012 | 32.89 | 32.89 | 32.45 | 32.45 | 51,065 | -0.05(-0.15%) |
Dec 18, 2012 | 32.27 | 32.50 | 32.27 | 32.50 | 65,572 | +0.25(+0.78%) |
Dec 17, 2012 | 32.47 | 32.47 | 32.07 | 32.25 | 47,875 | +0.20(+0.63%) |
Dec 14, 2012 | 32.15 | 32.15 | 31.96 | 32.05 | 23,062 | -0.01(-0.04%) |
Dec 13, 2012 | 32.38 | 32.82 | 31.96 | 32.06 | 27,247 | -0.27(-0.84%) |
Dec 12, 2012 | 32.44 | 32.44 | 32.20 | 32.33 | 40,680 | -0.05(-0.15%) |
Dec 11, 2012 | 32.47 | 32.47 | 32.30 | 32.38 | 81,078 | +0.03(+0.10%) |
Dec 10, 2012 | 32.40 | 32.52 | 32.29 | 32.34 | 122,024 | -0.02(-0.06%) |
Dec 07, 2012 | 32.55 | 32.55 | 32.28 | 32.36 | 64,306 | +0.00(+0.00%) |
Dec 06, 2012 | 32.04 | 32.36 | 32.04 | 32.36 | 17,673 | +0.30(+0.93%) |
Dec 05, 2012 | 32.34 | 32.34 | 32.00 | 32.07 | 37,920 | -0.17(-0.53%) |
Dec 04, 2012 | 32.19 | 32.35 | 32.11 | 32.23 | 74,697 | +0.22(+0.68%) |
Nov 30, 2012 | 32.11 | 32.23 | 31.96 | 32.02 | 52,801 | -0.01(-0.02%) |
Nov 29, 2012 | 32.12 | 32.12 | 31.75 | 32.02 | 99,070 | +0.13(+0.40%) |
Nov 28, 2012 | 31.88 | 31.98 | 31.62 | 31.90 | 36,446 | -0.13(-0.40%) |
Nov 27, 2012 | 31.90 | 32.34 | 31.61 | 32.02 | 93,370 | -0.07(-0.21%) |
Nov 26, 2012 | 31.97 | 32.33 | 31.84 | 32.09 | 122,021 | +0.06(+0.19%) |
Nov 23, 2012 | 31.92 | 32.05 | 31.84 | 32.03 | 18,460 | +0.21(+0.66%) |
Nov 21, 2012 | 32.03 | 32.07 | 31.73 | 31.82 | 25,041 | -0.20(-0.61%) |
Nov 20, 2012 | 31.92 | 32.02 | 31.76 | 32.02 | 79,826 | +0.13(+0.40%) |
Nov 19, 2012 | 31.68 | 31.96 | 31.68 | 31.89 | 50,593 | +0.30(+0.94%) |
Nov 16, 2012 | 31.31 | 31.59 | 31.15 | 31.59 | 20,642 | +0.29(+0.93%) |
Nov 15, 2012 | 31.45 | 31.56 | 31.14 | 31.30 | 89,930 | -0.15(-0.47%) |
Nov 14, 2012 | 32.16 | 32.16 | 31.36 | 31.45 | 46,589 | -0.63(-1.96%) |
Nov 13, 2012 | 31.93 | 32.21 | 31.93 | 32.08 | 174,098 | +0.01(+0.04%) |
Nov 12, 2012 | 32.17 | 32.17 | 31.92 | 32.07 | 30,950 | -0.02(-0.06%) |
Nov 09, 2012 | 32.00 | 32.32 | 31.97 | 32.09 | 31,279 | -0.01(-0.04%) |
Nov 08, 2012 | 32.51 | 32.51 | 32.10 | 32.10 | 121,389 | -0.50(-1.54%) |
Nov 07, 2012 | 32.37 | 32.61 | 32.35 | 32.60 | 20,676 | +0.06(+0.19%) |
Nov 06, 2012 | 32.51 | 32.63 | 32.37 | 32.54 | 40,140 | +0.13(+0.40%) |
Nov 05, 2012 | 32.63 | 32.63 | 32.27 | 32.41 | 47,293 | -0.24(-0.75%) |
Nov 02, 2012 | 32.59 | 32.90 | 32.58 | 32.65 | 21,813 | +0.24(+0.73%) |