Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 30.96 | 30.96 | 30.84 | 30.90 | 21,488 | -0.09(-0.28%) |
Jan 30, 2013 | 31.07 | 31.09 | 30.96 | 30.99 | 21,358 | +0.01(+0.02%) |
Jan 29, 2013 | 30.85 | 31.05 | 30.85 | 30.98 | 30,432 | +0.24(+0.78%) |
Jan 28, 2013 | 30.85 | 30.85 | 30.62 | 30.74 | 42,146 | -0.05(-0.16%) |
Jan 25, 2013 | 30.72 | 30.87 | 30.68 | 30.79 | 30,358 | +0.29(+0.94%) |
Jan 24, 2013 | 30.45 | 30.63 | 30.43 | 30.50 | 29,444 | +0.09(+0.30%) |
Jan 23, 2013 | 30.41 | 30.42 | 30.32 | 30.41 | 22,167 | -0.01(-0.02%) |
Jan 22, 2013 | 30.31 | 30.42 | 30.21 | 30.42 | 29,594 | +0.05(+0.15%) |
Jan 18, 2013 | 30.40 | 30.43 | 30.28 | 30.37 | 20,054 | -0.10(-0.34%) |
Jan 17, 2013 | 30.32 | 30.53 | 30.32 | 30.47 | 37,841 | +0.35(+1.15%) |
Jan 16, 2013 | 30.16 | 30.26 | 30.12 | 30.12 | 22,527 | -0.13(-0.42%) |
Jan 15, 2013 | 30.14 | 30.33 | 30.12 | 30.25 | 24,456 | -0.09(-0.31%) |
Jan 14, 2013 | 30.30 | 30.40 | 30.23 | 30.34 | 35,449 | +0.01(+0.02%) |
Jan 11, 2013 | 30.30 | 30.34 | 30.20 | 30.34 | 28,920 | +0.10(+0.33%) |
Jan 10, 2013 | 30.15 | 30.32 | 30.12 | 30.24 | 55,742 | +0.38(+1.27%) |
Jan 09, 2013 | 29.75 | 29.92 | 29.75 | 29.86 | 14,394 | +0.16(+0.53%) |
Jan 08, 2013 | 29.80 | 29.80 | 29.64 | 29.70 | 19,677 | -0.15(-0.49%) |
Jan 07, 2013 | 29.74 | 29.91 | 29.73 | 29.85 | 51,651 | -0.20(-0.67%) |
Jan 04, 2013 | 29.78 | 30.06 | 29.76 | 30.05 | 40,865 | +0.25(+0.83%) |
Jan 03, 2013 | 29.89 | 30.02 | 29.77 | 29.80 | 58,034 | -0.35(-1.16%) |
Jan 02, 2013 | 30.13 | 30.15 | 29.95 | 30.15 | 105,455 | +0.43(+1.45%) |
Dec 31, 2012 | 29.38 | 29.72 | 29.37 | 29.72 | 31,638 | +0.47(+1.61%) |
Dec 28, 2012 | 29.33 | 29.42 | 29.23 | 29.25 | 67,493 | -0.33(-1.12%) |
Dec 27, 2012 | 29.54 | 29.58 | 29.36 | 29.58 | 37,670 | +0.18(+0.61%) |
Dec 26, 2012 | 29.54 | 29.54 | 29.28 | 29.40 | 8,031 | +0.01(+0.04%) |
Dec 24, 2012 | 29.63 | 29.63 | 28.88 | 29.39 | 14,763 | -0.08(-0.28%) |
Dec 21, 2012 | 29.30 | 29.52 | 29.27 | 29.47 | 73,370 | -0.21(-0.71%) |
Dec 20, 2012 | 29.58 | 29.72 | 29.54 | 29.68 | 24,719 | +0.11(+0.36%) |
Dec 19, 2012 | 29.63 | 29.69 | 29.52 | 29.58 | 23,135 | +0.05(+0.16%) |
Dec 18, 2012 | 29.33 | 29.53 | 29.32 | 29.53 | 48,892 | +0.32(+1.10%) |
Dec 17, 2012 | 29.09 | 29.23 | 29.09 | 29.21 | 48,850 | +0.05(+0.18%) |
Dec 14, 2012 | 29.06 | 29.24 | 29.03 | 29.16 | 18,961 | +0.20(+0.68%) |
Dec 13, 2012 | 29.08 | 29.17 | 28.90 | 28.96 | 27,641 | -0.16(-0.56%) |
Dec 12, 2012 | 29.16 | 29.33 | 29.08 | 29.12 | 31,267 | +0.00(+0.00%) |
Dec 11, 2012 | 28.95 | 29.12 | 28.95 | 29.12 | 178,201 | +0.27(+0.93%) |
Dec 10, 2012 | 28.83 | 28.88 | 28.76 | 28.86 | 14,563 | +0.03(+0.10%) |
Dec 07, 2012 | 28.72 | 28.83 | 28.71 | 28.83 | 14,666 | +0.01(+0.02%) |
Dec 06, 2012 | 28.83 | 28.83 | 28.71 | 28.82 | 22,940 | -0.05(-0.18%) |
Dec 05, 2012 | 28.74 | 28.95 | 28.72 | 28.87 | 19,148 | +0.11(+0.39%) |
Dec 04, 2012 | 28.70 | 28.79 | 28.67 | 28.76 | 13,472 | +0.16(+0.57%) |
Nov 30, 2012 | 28.55 | 28.68 | 28.52 | 28.60 | 50,779 | +0.02(+0.07%) |
Nov 29, 2012 | 28.59 | 28.60 | 28.46 | 28.58 | 17,970 | +0.28(+0.98%) |
Nov 28, 2012 | 27.97 | 28.30 | 27.86 | 28.30 | 32,162 | +0.19(+0.68%) |
Nov 27, 2012 | 28.22 | 28.23 | 28.09 | 28.11 | 16,180 | -0.15(-0.52%) |
Nov 26, 2012 | 28.20 | 28.26 | 28.10 | 28.26 | 24,331 | -0.02(-0.07%) |
Nov 23, 2012 | 28.13 | 28.30 | 28.13 | 28.28 | 7,797 | +0.49(+1.78%) |
Nov 21, 2012 | 27.73 | 27.78 | 27.64 | 27.78 | 10,698 | +0.11(+0.38%) |
Nov 20, 2012 | 27.49 | 27.71 | 27.47 | 27.68 | 70,168 | +0.07(+0.24%) |
Nov 19, 2012 | 27.38 | 27.68 | 27.38 | 27.61 | 16,844 | +0.51(+1.87%) |
Nov 16, 2012 | 27.16 | 27.16 | 26.86 | 27.11 | 176,453 | -0.02(-0.07%) |
Nov 15, 2012 | 27.24 | 27.32 | 27.09 | 27.13 | 14,029 | +0.03(+0.12%) |
Nov 14, 2012 | 27.56 | 27.57 | 27.09 | 27.09 | 23,231 | -0.34(-1.22%) |
Nov 13, 2012 | 27.33 | 27.60 | 27.33 | 27.43 | 27,662 | -0.18(-0.64%) |
Nov 12, 2012 | 27.61 | 27.70 | 27.51 | 27.61 | 28,994 | -0.12(-0.44%) |
Nov 09, 2012 | 27.55 | 27.82 | 27.55 | 27.73 | 25,349 | +0.09(+0.33%) |
Nov 08, 2012 | 27.84 | 27.84 | 27.57 | 27.64 | 33,854 | -0.27(-0.97%) |
Nov 07, 2012 | 27.85 | 27.99 | 27.68 | 27.91 | 63,679 | -0.43(-1.51%) |
Nov 06, 2012 | 28.24 | 28.37 | 28.13 | 28.34 | 16,730 | +0.26(+0.91%) |
Nov 05, 2012 | 27.93 | 28.11 | 27.93 | 28.08 | 17,392 | -0.01(-0.05%) |
Nov 02, 2012 | 28.32 | 28.32 | 28.03 | 28.09 | 19,912 | -0.32(-1.13%) |