Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 35.36 | 35.51 | 35.28 | 35.47 | 11,102 | +0.16(+0.46%) |
Jan 30, 2013 | 35.29 | 35.57 | 35.29 | 35.31 | 5,679 | -0.23(-0.64%) |
Jan 29, 2013 | 35.55 | 35.64 | 35.51 | 35.54 | 3,707 | -0.02(-0.07%) |
Jan 28, 2013 | 35.54 | 35.66 | 35.51 | 35.56 | 3,497 | +0.06(+0.17%) |
Jan 25, 2013 | 35.45 | 35.56 | 35.37 | 35.50 | 3,791 | +0.29(+0.83%) |
Jan 24, 2013 | 35.13 | 35.38 | 35.13 | 35.21 | 4,567 | +0.16(+0.46%) |
Jan 23, 2013 | 35.10 | 35.13 | 35.03 | 35.05 | 17,195 | -0.11(-0.31%) |
Jan 22, 2013 | 34.96 | 35.20 | 34.96 | 35.16 | 16,498 | +0.17(+0.49%) |
Jan 18, 2013 | 34.94 | 35.00 | 34.86 | 34.99 | 13,200 | +0.22(+0.63%) |
Jan 17, 2013 | 34.71 | 34.86 | 34.71 | 34.77 | 15,851 | +0.24(+0.70%) |
Jan 16, 2013 | 34.54 | 34.56 | 34.48 | 34.53 | 6,572 | -0.05(-0.14%) |
Jan 15, 2013 | 34.38 | 34.58 | 34.38 | 34.58 | 11,296 | +0.23(+0.67%) |
Jan 14, 2013 | 34.34 | 34.45 | 34.34 | 34.35 | 3,168 | -0.02(-0.06%) |
Jan 11, 2013 | 34.50 | 34.50 | 34.33 | 34.37 | 3,962 | -0.09(-0.26%) |
Jan 10, 2013 | 34.45 | 34.46 | 34.16 | 34.46 | 4,454 | +0.16(+0.47%) |
Jan 09, 2013 | 34.17 | 34.30 | 34.17 | 34.30 | 5,350 | +0.28(+0.82%) |
Jan 08, 2013 | 34.13 | 34.13 | 33.93 | 34.02 | 7,741 | -0.05(-0.15%) |
Jan 07, 2013 | 34.08 | 34.08 | 33.78 | 34.07 | 4,205 | +0.17(+0.50%) |
Jan 04, 2013 | 33.84 | 33.95 | 33.84 | 33.90 | 1,970 | +0.22(+0.65%) |
Jan 03, 2013 | 33.72 | 33.85 | 33.58 | 33.68 | 2,124 | -0.02(-0.06%) |
Jan 02, 2013 | 33.62 | 33.70 | 33.53 | 33.70 | 6,781 | +0.88(+2.68%) |
Dec 31, 2012 | 32.57 | 32.82 | 32.82 | 32.82 | 5,477 | +0.13(+0.40%) |
Dec 28, 2012 | 32.84 | 32.88 | 32.69 | 32.69 | 708 | -0.25(-0.76%) |
Dec 27, 2012 | 32.99 | 32.99 | 32.63 | 32.94 | 6,273 | -0.16(-0.48%) |
Dec 26, 2012 | 33.11 | 33.11 | 32.91 | 33.10 | 20,359 | -0.16(-0.48%) |
Dec 24, 2012 | 33.26 | 33.26 | 33.16 | 33.26 | 6,147 | -0.17(-0.51%) |
Dec 21, 2012 | 33.30 | 33.43 | 33.15 | 33.43 | 16,664 | -0.54(-1.59%) |
Dec 20, 2012 | 33.94 | 34.07 | 33.93 | 33.97 | 12,011 | +0.23(+0.68%) |
Dec 19, 2012 | 33.83 | 33.85 | 33.74 | 33.74 | 3,328 | -0.12(-0.35%) |
Dec 18, 2012 | 33.60 | 33.86 | 33.36 | 33.86 | 6,628 | +0.33(+0.98%) |
Dec 17, 2012 | 33.33 | 33.53 | 33.33 | 33.53 | 5,700 | +0.31(+0.93%) |
Dec 14, 2012 | 33.28 | 33.37 | 33.22 | 33.22 | 1,809 | -0.18(-0.54%) |
Dec 13, 2012 | 33.56 | 33.56 | 33.32 | 33.40 | 1,730 | -0.16(-0.48%) |
Dec 12, 2012 | 33.80 | 33.80 | 33.56 | 33.56 | 5,231 | -0.19(-0.57%) |
Dec 11, 2012 | 33.30 | 33.82 | 33.30 | 33.75 | 3,796 | +0.35(+1.04%) |
Dec 10, 2012 | 33.35 | 33.42 | 33.35 | 33.41 | 775 | +0.24(+0.72%) |
Dec 07, 2012 | 33.17 | 33.22 | 33.13 | 33.17 | 4,529 | +0.04(+0.12%) |
Dec 06, 2012 | 33.10 | 33.13 | 33.00 | 33.13 | 1,058 | +0.05(+0.15%) |
Dec 05, 2012 | 33.10 | 33.16 | 30.77 | 33.08 | 19,921 | -0.07(-0.21%) |
Dec 04, 2012 | 32.81 | 33.25 | 32.81 | 33.15 | 3,472 | +0.04(+0.12%) |
Nov 30, 2012 | 33.23 | 33.23 | 33.03 | 33.11 | 3,196 | -0.07(-0.21%) |
Nov 29, 2012 | 33.14 | 33.23 | 33.07 | 33.18 | 2,676 | +0.40(+1.21%) |
Nov 28, 2012 | 32.66 | 32.78 | 32.48 | 32.78 | 1,568 | +0.00(+0.01%) |
Nov 27, 2012 | 33.00 | 33.03 | 32.78 | 32.78 | 600 | -0.24(-0.73%) |
Nov 26, 2012 | 32.85 | 33.02 | 32.85 | 33.02 | 12,270 | -0.08(-0.24%) |
Nov 23, 2012 | 33.00 | 33.10 | 33.00 | 33.10 | 623 | +0.28(+0.85%) |
Nov 21, 2012 | 32.80 | 32.84 | 32.72 | 32.82 | 27,309 | +0.18(+0.54%) |
Nov 20, 2012 | 32.57 | 32.64 | 32.57 | 32.64 | 1,444 | +0.06(+0.20%) |
Nov 19, 2012 | 32.47 | 32.58 | 32.43 | 32.58 | 12,133 | +0.52(+1.62%) |
Nov 16, 2012 | 31.69 | 32.10 | 31.69 | 32.06 | 12,911 | +0.28(+0.88%) |
Nov 15, 2012 | 31.55 | 31.78 | 31.55 | 31.78 | 6,166 | +0.03(+0.09%) |
Nov 14, 2012 | 32.40 | 32.40 | 31.73 | 31.75 | 18,654 | -0.63(-1.94%) |
Nov 13, 2012 | 32.59 | 32.59 | 32.38 | 32.38 | 2,951 | -0.12(-0.38%) |
Nov 12, 2012 | 32.67 | 32.67 | 32.50 | 32.50 | 26,995 | +0.04(+0.12%) |
Nov 09, 2012 | 32.26 | 32.53 | 32.26 | 32.46 | 4,999 | +0.17(+0.53%) |
Nov 08, 2012 | 32.86 | 32.86 | 32.29 | 32.29 | 7,570 | -0.71(-2.15%) |
Nov 07, 2012 | 33.44 | 33.53 | 32.74 | 33.00 | 8,100 | -0.40(-1.20%) |
Nov 06, 2012 | 33.21 | 33.43 | 33.21 | 33.40 | 4,013 | +0.18(+0.54%) |
Nov 05, 2012 | 32.94 | 33.25 | 32.94 | 33.22 | 870 | +0.22(+0.67%) |
Nov 02, 2012 | 33.42 | 33.42 | 32.97 | 33.00 | 4,893 | -0.21(-0.62%) |