Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 30.46 | 30.63 | 30.43 | 30.53 | 1,927,837 | +0.08(+0.27%) |
Jan 30, 2013 | 30.58 | 30.66 | 30.43 | 30.45 | 916,667 | -0.14(-0.46%) |
Jan 29, 2013 | 30.56 | 30.61 | 30.41 | 30.59 | 566,491 | -0.03(-0.09%) |
Jan 28, 2013 | 30.78 | 30.78 | 30.56 | 30.62 | 671,479 | -0.11(-0.36%) |
Jan 25, 2013 | 30.56 | 30.73 | 30.51 | 30.73 | 598,102 | +0.30(+0.99%) |
Jan 24, 2013 | 30.26 | 30.56 | 30.26 | 30.43 | 601,918 | +0.17(+0.58%) |
Jan 23, 2013 | 30.26 | 30.29 | 30.17 | 30.25 | 572,687 | -0.01(-0.05%) |
Jan 22, 2013 | 30.11 | 30.27 | 30.04 | 30.26 | 1,575,502 | +0.16(+0.52%) |
Jan 18, 2013 | 30.04 | 30.13 | 29.95 | 30.11 | 689,536 | +0.06(+0.18%) |
Jan 17, 2013 | 29.93 | 30.12 | 29.91 | 30.05 | 1,235,657 | +0.22(+0.75%) |
Jan 16, 2013 | 29.81 | 29.88 | 29.74 | 29.83 | 495,974 | -0.05(-0.18%) |
Jan 15, 2013 | 29.63 | 29.91 | 29.61 | 29.88 | 407,795 | +0.11(+0.37%) |
Jan 14, 2013 | 29.64 | 29.81 | 29.64 | 29.77 | 730,149 | +0.05(+0.19%) |
Jan 11, 2013 | 29.71 | 29.77 | 29.61 | 29.72 | 4,207,605 | -0.03(-0.09%) |
Jan 10, 2013 | 29.80 | 29.82 | 29.55 | 29.75 | 662,433 | +0.08(+0.26%) |
Jan 09, 2013 | 29.59 | 29.70 | 29.56 | 29.67 | 1,750,294 | +0.16(+0.53%) |
Jan 08, 2013 | 29.55 | 29.57 | 29.34 | 29.51 | 787,392 | -0.07(-0.23%) |
Jan 07, 2013 | 29.52 | 29.60 | 29.47 | 29.58 | 441,408 | -0.08(-0.28%) |
Jan 04, 2013 | 29.53 | 29.70 | 29.47 | 29.66 | 365,164 | +0.18(+0.62%) |
Jan 03, 2013 | 29.47 | 29.64 | 29.41 | 29.48 | 821,913 | -0.00(-0.02%) |
Jan 02, 2013 | 29.39 | 29.49 | 29.23 | 29.49 | 1,482,475 | +0.72(+2.50%) |
Dec 31, 2012 | 28.23 | 28.79 | 28.18 | 28.77 | 1,134,928 | +0.52(+1.83%) |
Dec 28, 2012 | 28.38 | 28.50 | 28.25 | 28.25 | 1,319,729 | -0.26(-0.92%) |
Dec 27, 2012 | 28.55 | 28.59 | 28.19 | 28.51 | 1,237,718 | -0.01(-0.03%) |
Dec 26, 2012 | 28.78 | 28.79 | 28.50 | 28.52 | 724,318 | -0.32(-1.11%) |
Dec 24, 2012 | 28.73 | 28.84 | 28.65 | 28.84 | 658,455 | +0.02(+0.08%) |
Dec 21, 2012 | 28.57 | 28.85 | 28.57 | 28.82 | 1,533,576 | -0.20(-0.68%) |
Dec 20, 2012 | 28.92 | 29.01 | 28.80 | 29.01 | 842,492 | +0.12(+0.41%) |
Dec 19, 2012 | 29.00 | 29.05 | 28.89 | 28.90 | 1,092,081 | -0.09(-0.31%) |
Dec 18, 2012 | 28.63 | 29.00 | 28.63 | 28.98 | 2,715,014 | +0.37(+1.30%) |
Dec 17, 2012 | 28.41 | 28.61 | 28.36 | 28.61 | 891,731 | +0.31(+1.09%) |
Dec 14, 2012 | 28.29 | 28.42 | 28.26 | 28.30 | 574,145 | -0.05(-0.18%) |
Dec 13, 2012 | 28.53 | 28.62 | 28.28 | 28.35 | 546,717 | -0.17(-0.61%) |
Dec 12, 2012 | 28.62 | 28.68 | 28.48 | 28.52 | 1,451,635 | +0.01(+0.05%) |
Dec 11, 2012 | 28.45 | 28.59 | 28.41 | 28.51 | 927,192 | +0.18(+0.63%) |
Dec 10, 2012 | 28.26 | 28.38 | 28.21 | 28.33 | 526,132 | +0.08(+0.27%) |
Dec 07, 2012 | 28.29 | 28.33 | 28.12 | 28.26 | 896,549 | +0.05(+0.18%) |
Dec 06, 2012 | 28.11 | 28.25 | 28.05 | 28.21 | 686,902 | +0.09(+0.33%) |
Dec 05, 2012 | 28.12 | 28.19 | 27.91 | 28.11 | 1,487,652 | +0.03(+0.09%) |
Dec 04, 2012 | 28.13 | 28.19 | 27.96 | 28.09 | 814,282 | -0.18(-0.63%) |
Nov 30, 2012 | 28.29 | 28.31 | 28.17 | 28.26 | 715,646 | +0.01(+0.05%) |
Nov 29, 2012 | 28.22 | 28.28 | 28.08 | 28.25 | 899,942 | +0.16(+0.58%) |
Nov 28, 2012 | 27.75 | 28.10 | 27.64 | 28.09 | 567,767 | +0.20(+0.73%) |
Nov 27, 2012 | 27.99 | 28.06 | 27.87 | 27.88 | 399,297 | -0.11(-0.41%) |
Nov 26, 2012 | 27.99 | 28.06 | 27.89 | 28.00 | 437,579 | -0.10(-0.37%) |
Nov 23, 2012 | 27.91 | 28.10 | 27.86 | 28.10 | 194,569 | +0.34(+1.21%) |
Nov 21, 2012 | 27.74 | 27.80 | 27.66 | 27.76 | 421,365 | +0.07(+0.25%) |
Nov 20, 2012 | 27.58 | 27.73 | 27.52 | 27.70 | 574,514 | +0.05(+0.18%) |
Nov 19, 2012 | 27.42 | 27.65 | 27.42 | 27.65 | 526,466 | +0.51(+1.88%) |
Nov 16, 2012 | 26.98 | 27.17 | 26.83 | 27.14 | 481,637 | +0.19(+0.69%) |
Nov 15, 2012 | 26.93 | 27.07 | 26.77 | 26.95 | 1,396,339 | -0.05(-0.17%) |
Nov 14, 2012 | 27.49 | 27.51 | 26.92 | 26.99 | 577,228 | -0.41(-1.48%) |
Nov 13, 2012 | 27.29 | 27.61 | 27.24 | 27.40 | 342,021 | +0.00(+0.00%) |
Nov 12, 2012 | 27.49 | 27.52 | 27.35 | 27.40 | 520,481 | +0.00(+0.02%) |
Nov 09, 2012 | 27.25 | 27.61 | 27.25 | 27.40 | 907,427 | +0.04(+0.13%) |
Nov 08, 2012 | 27.69 | 27.75 | 27.36 | 27.36 | 422,439 | -0.38(-1.38%) |
Nov 07, 2012 | 27.86 | 27.95 | 27.57 | 27.74 | 848,016 | -0.47(-1.68%) |
Nov 06, 2012 | 28.02 | 28.27 | 28.01 | 28.21 | 530,685 | +0.24(+0.85%) |
Nov 05, 2012 | 27.79 | 28.01 | 27.75 | 27.98 | 409,122 | +0.16(+0.59%) |
Nov 02, 2012 | 28.28 | 28.28 | 27.81 | 27.81 | 717,423 | -0.34(-1.20%) |