Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 28.82 | 29.61 | 28.37 | 29.49 | 1,159,440 | +0.69(+2.41%) |
Jan 30, 2013 | 28.39 | 28.86 | 27.63 | 28.80 | 1,087,064 | +1.40(+5.11%) |
Jan 29, 2013 | 27.23 | 27.47 | 27.07 | 27.40 | 584,846 | +0.08(+0.28%) |
Jan 28, 2013 | 27.29 | 27.53 | 27.25 | 27.32 | 246,584 | +0.00(+0.00%) |
Jan 25, 2013 | 26.85 | 27.32 | 26.80 | 27.32 | 454,462 | +0.51(+1.89%) |
Jan 24, 2013 | 26.54 | 26.97 | 26.54 | 26.81 | 307,637 | +0.27(+1.01%) |
Jan 23, 2013 | 26.79 | 26.80 | 26.49 | 26.54 | 141,763 | -0.22(-0.81%) |
Jan 22, 2013 | 26.47 | 26.77 | 26.40 | 26.76 | 471,695 | +0.33(+1.25%) |
Jan 18, 2013 | 25.63 | 26.43 | 25.63 | 26.43 | 573,709 | +0.85(+3.31%) |
Jan 17, 2013 | 25.41 | 26.00 | 25.37 | 25.58 | 203,796 | +0.32(+1.28%) |
Jan 16, 2013 | 25.40 | 25.54 | 25.23 | 25.26 | 188,885 | -0.14(-0.55%) |
Jan 15, 2013 | 25.23 | 25.55 | 25.23 | 25.40 | 207,827 | -0.06(-0.24%) |
Jan 14, 2013 | 25.43 | 25.62 | 25.33 | 25.46 | 286,928 | +0.01(+0.03%) |
Jan 11, 2013 | 25.37 | 25.53 | 25.32 | 25.45 | 877,628 | +0.06(+0.24%) |
Jan 10, 2013 | 25.46 | 25.46 | 25.21 | 25.39 | 455,714 | +0.16(+0.64%) |
Jan 09, 2013 | 25.19 | 25.25 | 24.78 | 25.23 | 322,536 | +0.18(+0.74%) |
Jan 08, 2013 | 24.96 | 25.10 | 24.87 | 25.04 | 222,636 | +0.11(+0.43%) |
Jan 07, 2013 | 24.92 | 25.24 | 24.92 | 24.93 | 202,034 | -0.22(-0.89%) |
Jan 04, 2013 | 24.80 | 25.27 | 24.76 | 25.16 | 429,435 | +0.50(+2.03%) |
Jan 03, 2013 | 24.40 | 24.70 | 24.35 | 24.66 | 670,203 | +0.48(+2.01%) |
Jan 02, 2013 | 23.94 | 24.23 | 23.23 | 24.17 | 424,042 | +0.94(+4.04%) |
Dec 31, 2012 | 22.84 | 23.24 | 22.59 | 23.23 | 342,363 | +0.42(+1.82%) |
Dec 28, 2012 | 22.56 | 23.16 | 22.53 | 22.82 | 231,665 | +0.09(+0.41%) |
Dec 27, 2012 | 22.63 | 22.80 | 22.41 | 22.73 | 260,945 | +0.10(+0.44%) |
Dec 26, 2012 | 22.71 | 22.86 | 22.55 | 22.63 | 98,183 | -0.06(-0.27%) |
Dec 24, 2012 | 22.75 | 22.90 | 22.67 | 22.69 | 48,378 | -0.12(-0.54%) |
Dec 21, 2012 | 22.49 | 22.90 | 22.46 | 22.81 | 347,680 | +0.04(+0.17%) |
Dec 20, 2012 | 23.05 | 23.05 | 22.60 | 22.77 | 185,353 | -0.30(-1.30%) |
Dec 19, 2012 | 22.66 | 23.14 | 22.57 | 23.07 | 323,716 | +0.48(+2.11%) |
Dec 18, 2012 | 22.12 | 22.69 | 22.03 | 22.59 | 224,987 | +0.47(+2.12%) |
Dec 17, 2012 | 22.07 | 22.18 | 21.87 | 22.12 | 168,025 | +0.17(+0.77%) |
Dec 14, 2012 | 21.84 | 22.41 | 21.74 | 21.96 | 590,284 | +0.38(+1.75%) |
Dec 13, 2012 | 21.74 | 21.74 | 21.49 | 21.58 | 203,953 | -0.16(-0.74%) |
Dec 12, 2012 | 21.89 | 21.98 | 21.59 | 21.74 | 287,176 | +0.02(+0.11%) |
Dec 11, 2012 | 21.62 | 21.93 | 21.35 | 21.72 | 464,762 | +0.25(+1.15%) |
Dec 10, 2012 | 21.41 | 21.59 | 21.20 | 21.47 | 227,053 | -0.07(-0.32%) |
Dec 07, 2012 | 21.79 | 21.79 | 21.42 | 21.54 | 123,436 | +0.02(+0.07%) |
Dec 06, 2012 | 21.32 | 21.53 | 21.24 | 21.52 | 182,954 | +0.17(+0.79%) |
Dec 05, 2012 | 21.36 | 21.42 | 21.14 | 21.36 | 356,418 | +0.10(+0.47%) |
Dec 04, 2012 | 21.15 | 21.49 | 21.09 | 21.26 | 186,697 | +0.12(+0.55%) |
Nov 30, 2012 | 21.16 | 21.35 | 20.93 | 21.14 | 318,851 | +0.05(+0.26%) |
Nov 29, 2012 | 21.49 | 21.59 | 21.06 | 21.09 | 145,741 | -0.16(-0.76%) |
Nov 28, 2012 | 20.83 | 21.30 | 20.40 | 21.25 | 370,650 | +0.26(+1.25%) |
Nov 27, 2012 | 20.98 | 21.07 | 20.73 | 20.99 | 254,130 | -0.07(-0.33%) |
Nov 26, 2012 | 20.60 | 21.06 | 20.56 | 21.05 | 168,473 | +0.36(+1.73%) |
Nov 23, 2012 | 20.24 | 20.74 | 20.24 | 20.70 | 92,128 | +0.55(+2.73%) |
Nov 21, 2012 | 20.15 | 20.28 | 19.99 | 20.15 | 180,152 | +0.03(+0.15%) |
Nov 20, 2012 | 20.18 | 20.21 | 19.76 | 20.12 | 269,546 | -0.18(-0.90%) |
Nov 19, 2012 | 19.99 | 20.31 | 19.75 | 20.30 | 363,345 | +0.61(+3.10%) |
Nov 16, 2012 | 19.62 | 19.75 | 19.31 | 19.69 | 280,571 | +0.01(+0.04%) |
Nov 15, 2012 | 19.88 | 20.01 | 19.38 | 19.68 | 200,732 | -0.17(-0.85%) |
Nov 14, 2012 | 20.57 | 20.58 | 19.70 | 19.85 | 441,745 | -0.69(-3.38%) |
Nov 13, 2012 | 20.51 | 20.80 | 20.12 | 20.54 | 257,102 | -0.17(-0.81%) |
Nov 12, 2012 | 20.78 | 20.87 | 20.46 | 20.71 | 170,748 | +0.08(+0.37%) |
Nov 09, 2012 | 20.54 | 20.79 | 20.51 | 20.63 | 219,228 | -0.05(-0.26%) |
Nov 08, 2012 | 20.76 | 20.99 | 20.63 | 20.69 | 242,482 | -0.01(-0.04%) |
Nov 07, 2012 | 21.42 | 21.42 | 20.61 | 20.70 | 225,617 | -1.10(-5.04%) |
Nov 06, 2012 | 21.70 | 21.91 | 21.49 | 21.80 | 226,481 | +0.27(+1.24%) |
Nov 05, 2012 | 21.48 | 21.73 | 20.73 | 21.53 | 348,147 | -0.08(-0.35%) |
Nov 02, 2012 | 21.62 | 21.80 | 21.47 | 21.60 | 507,638 | +0.15(+0.71%) |