Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 31.33 | 31.51 | 31.33 | 31.46 | 24,006 | +0.13(+0.41%) |
Jan 30, 2013 | 31.53 | 31.53 | 31.29 | 31.33 | 50,573 | -0.19(-0.60%) |
Jan 29, 2013 | 31.48 | 31.52 | 31.44 | 31.52 | 13,791 | +0.00(+0.01%) |
Jan 28, 2013 | 31.62 | 31.62 | 31.38 | 31.51 | 28,819 | +0.01(+0.03%) |
Jan 25, 2013 | 31.40 | 31.53 | 31.32 | 31.50 | 44,576 | +0.24(+0.78%) |
Jan 24, 2013 | 31.15 | 31.38 | 31.15 | 31.26 | 15,735 | +0.15(+0.48%) |
Jan 23, 2013 | 31.10 | 31.17 | 31.07 | 31.11 | 23,681 | +0.00(+0.00%) |
Jan 22, 2013 | 30.86 | 31.11 | 30.86 | 31.11 | 32,869 | +0.25(+0.82%) |
Jan 18, 2013 | 30.79 | 30.89 | 30.72 | 30.86 | 31,462 | +0.02(+0.06%) |
Jan 17, 2013 | 30.65 | 30.84 | 30.64 | 30.84 | 23,644 | +0.31(+1.01%) |
Jan 16, 2013 | 30.56 | 30.58 | 30.47 | 30.53 | 20,606 | -0.06(-0.21%) |
Jan 15, 2013 | 30.31 | 30.62 | 30.31 | 30.59 | 28,394 | +0.13(+0.44%) |
Jan 14, 2013 | 30.37 | 30.52 | 30.37 | 30.46 | 28,326 | +0.05(+0.17%) |
Jan 11, 2013 | 30.44 | 30.47 | 30.33 | 30.41 | 39,094 | -0.01(-0.04%) |
Jan 10, 2013 | 30.56 | 30.56 | 30.29 | 30.42 | 57,355 | +0.07(+0.23%) |
Jan 09, 2013 | 30.31 | 30.41 | 30.31 | 30.35 | 34,449 | +0.15(+0.50%) |
Jan 08, 2013 | 30.31 | 30.31 | 30.11 | 30.20 | 12,361 | -0.08(-0.26%) |
Jan 07, 2013 | 30.26 | 30.32 | 30.23 | 30.28 | 44,387 | -0.10(-0.33%) |
Jan 04, 2013 | 30.26 | 30.38 | 30.13 | 30.38 | 78,481 | +0.22(+0.73%) |
Jan 03, 2013 | 30.15 | 30.32 | 30.10 | 30.16 | 153,891 | +0.06(+0.19%) |
Jan 02, 2013 | 29.94 | 30.11 | 29.82 | 30.10 | 117,081 | +0.80(+2.72%) |
Dec 31, 2012 | 28.86 | 29.36 | 28.79 | 29.31 | 122,261 | +0.44(+1.52%) |
Dec 28, 2012 | 28.92 | 29.06 | 28.86 | 28.87 | 47,583 | -0.21(-0.73%) |
Dec 27, 2012 | 29.14 | 29.14 | 28.79 | 29.08 | 34,256 | +0.00(+0.01%) |
Dec 26, 2012 | 29.33 | 29.33 | 29.07 | 29.07 | 8,085 | -0.24(-0.81%) |
Dec 24, 2012 | 29.34 | 29.34 | 29.28 | 29.31 | 68,805 | -0.34(-1.15%) |
Dec 21, 2012 | 29.52 | 29.72 | 29.51 | 29.65 | 16,676 | -0.26(-0.86%) |
Dec 20, 2012 | 29.77 | 29.92 | 29.74 | 29.91 | 66,206 | +0.21(+0.70%) |
Dec 19, 2012 | 29.85 | 29.86 | 29.69 | 29.70 | 58,279 | -0.05(-0.16%) |
Dec 18, 2012 | 29.42 | 29.75 | 29.39 | 29.75 | 23,381 | +0.40(+1.35%) |
Dec 17, 2012 | 29.21 | 29.35 | 29.20 | 29.35 | 105,942 | +0.25(+0.87%) |
Dec 14, 2012 | 29.10 | 29.18 | 29.10 | 29.10 | 17,905 | -0.07(-0.24%) |
Dec 13, 2012 | 29.33 | 29.39 | 29.11 | 29.17 | 17,545 | -0.19(-0.63%) |
Dec 12, 2012 | 29.45 | 29.50 | 29.32 | 29.35 | 25,648 | -0.04(-0.13%) |
Dec 11, 2012 | 29.39 | 29.46 | 29.32 | 29.39 | 31,121 | +0.14(+0.49%) |
Dec 10, 2012 | 29.10 | 29.27 | 29.10 | 29.25 | 10,549 | +0.16(+0.56%) |
Dec 07, 2012 | 29.11 | 29.12 | 29.06 | 29.09 | 11,413 | +0.03(+0.10%) |
Dec 06, 2012 | 29.07 | 29.09 | 29.01 | 29.06 | 11,176 | +0.06(+0.21%) |
Dec 05, 2012 | 28.96 | 29.06 | 28.80 | 29.00 | 35,304 | +0.02(+0.06%) |
Dec 04, 2012 | 28.95 | 28.98 | 28.86 | 28.98 | 17,998 | -0.02(-0.06%) |
Nov 30, 2012 | 29.07 | 29.07 | 28.91 | 29.00 | 19,726 | -0.00(-0.01%) |
Nov 29, 2012 | 28.99 | 29.02 | 28.85 | 29.00 | 21,075 | +0.21(+0.72%) |
Nov 28, 2012 | 28.51 | 28.79 | 28.35 | 28.79 | 12,326 | +0.18(+0.63%) |
Nov 27, 2012 | 28.67 | 28.74 | 28.60 | 28.61 | 12,405 | -0.05(-0.18%) |
Nov 26, 2012 | 28.61 | 28.71 | 28.52 | 28.67 | 41,268 | +0.01(+0.03%) |
Nov 23, 2012 | 28.52 | 28.67 | 28.52 | 28.66 | 19,407 | +0.27(+0.96%) |
Nov 21, 2012 | 28.32 | 28.39 | 28.27 | 28.39 | 29,098 | +0.11(+0.38%) |
Nov 20, 2012 | 28.11 | 28.28 | 28.08 | 28.28 | 81,315 | +0.12(+0.41%) |
Nov 19, 2012 | 27.91 | 28.16 | 27.89 | 28.16 | 6,549 | +0.52(+1.88%) |
Nov 16, 2012 | 27.44 | 27.65 | 27.29 | 27.64 | 27,318 | +0.22(+0.82%) |
Nov 15, 2012 | 27.49 | 27.56 | 27.28 | 27.42 | 32,273 | -0.12(-0.45%) |
Nov 14, 2012 | 28.08 | 28.11 | 27.52 | 27.54 | 30,510 | -0.48(-1.73%) |
Nov 13, 2012 | 27.95 | 28.20 | 27.92 | 28.03 | 40,102 | -0.06(-0.22%) |
Nov 12, 2012 | 28.18 | 28.18 | 28.05 | 28.09 | 16,184 | -0.06(-0.21%) |
Nov 09, 2012 | 27.93 | 28.29 | 27.93 | 28.15 | 24,824 | +0.09(+0.32%) |
Nov 08, 2012 | 28.36 | 28.47 | 28.06 | 28.06 | 38,367 | -0.43(-1.50%) |
Nov 07, 2012 | 28.73 | 28.74 | 28.32 | 28.48 | 57,947 | -0.58(-2.00%) |
Nov 06, 2012 | 28.85 | 29.10 | 28.84 | 29.07 | 100,291 | +0.27(+0.94%) |
Nov 05, 2012 | 28.61 | 28.79 | 28.55 | 28.79 | 43,784 | +0.17(+0.60%) |
Nov 02, 2012 | 29.16 | 29.16 | 28.62 | 28.62 | 435,805 | -0.43(-1.48%) |