Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 27.85 | 27.93 | 27.82 | 27.91 | 1,328,981 | +0.02(+0.07%) |
Jan 30, 2013 | 27.87 | 27.90 | 27.77 | 27.89 | 737,270 | +0.14(+0.50%) |
Jan 29, 2013 | 27.75 | 27.81 | 27.72 | 27.75 | 1,266,648 | -0.04(-0.14%) |
Jan 28, 2013 | 27.62 | 27.83 | 27.60 | 27.79 | 1,467,388 | +0.21(+0.76%) |
Jan 25, 2013 | 27.53 | 27.60 | 27.48 | 27.58 | 808,380 | -0.04(-0.14%) |
Jan 24, 2013 | 27.53 | 27.63 | 27.46 | 27.62 | 1,660,048 | -0.09(-0.32%) |
Jan 23, 2013 | 27.60 | 27.73 | 27.58 | 27.71 | 1,642,533 | +0.06(+0.22%) |
Jan 22, 2013 | 27.87 | 27.89 | 27.60 | 27.65 | 820,788 | -0.22(-0.79%) |
Jan 18, 2013 | 27.80 | 27.87 | 27.76 | 27.87 | 711,049 | +0.04(+0.14%) |
Jan 17, 2013 | 27.91 | 27.96 | 27.72 | 27.83 | 627,730 | -0.06(-0.22%) |
Jan 16, 2013 | 27.88 | 27.95 | 27.83 | 27.89 | 362,585 | +0.03(+0.11%) |
Jan 15, 2013 | 27.86 | 28.00 | 27.83 | 27.86 | 1,577,762 | -0.01(-0.04%) |
Jan 14, 2013 | 27.80 | 27.88 | 27.74 | 27.87 | 574,812 | +0.10(+0.36%) |
Jan 11, 2013 | 27.70 | 27.86 | 27.56 | 27.77 | 764,652 | +0.07(+0.25%) |
Jan 10, 2013 | 27.70 | 27.76 | 27.66 | 27.70 | 926,693 | +0.03(+0.11%) |
Jan 09, 2013 | 27.64 | 27.67 | 27.56 | 27.67 | 465,267 | +0.03(+0.11%) |
Jan 08, 2013 | 27.83 | 27.83 | 27.63 | 27.64 | 604,114 | -0.19(-0.68%) |
Jan 07, 2013 | 27.73 | 27.84 | 27.66 | 27.83 | 881,715 | +0.19(+0.69%) |
Jan 04, 2013 | 27.70 | 27.71 | 27.55 | 27.64 | 643,913 | -0.22(-0.79%) |
Jan 03, 2013 | 27.85 | 27.95 | 27.80 | 27.86 | 523,224 | -0.09(-0.32%) |
Jan 02, 2013 | 28.25 | 28.26 | 27.89 | 27.95 | 880,050 | +0.00(+0.00%) |
Dec 31, 2012 | 27.97 | 28.00 | 27.78 | 27.95 | 807,736 | -0.11(-0.39%) |
Dec 28, 2012 | 28.12 | 28.18 | 28.04 | 28.06 | 418,620 | -0.03(-0.11%) |
Dec 27, 2012 | 28.11 | 28.13 | 28.03 | 28.09 | 555,955 | -0.03(-0.11%) |
Dec 26, 2012 | 28.25 | 28.29 | 28.11 | 28.12 | 272,942 | -0.09(-0.32%) |
Dec 24, 2012 | 28.24 | 28.25 | 28.10 | 28.21 | 221,256 | +0.03(+0.11%) |
Dec 21, 2012 | 28.14 | 28.26 | 28.10 | 28.18 | 696,903 | +0.08(+0.28%) |
Dec 20, 2012 | 28.13 | 28.20 | 28.09 | 28.10 | 862,321 | -0.26(-0.92%) |
Dec 19, 2012 | 28.44 | 28.49 | 28.31 | 28.36 | 1,095,500 | -0.10(-0.36%) |
Dec 18, 2012 | 28.48 | 28.54 | 28.43 | 28.46 | 491,561 | -0.08(-0.28%) |
Dec 17, 2012 | 28.51 | 28.55 | 28.45 | 28.54 | 331,838 | +0.06(+0.21%) |
Dec 14, 2012 | 28.39 | 28.50 | 28.37 | 28.48 | 664,992 | +0.17(+0.60%) |
Dec 13, 2012 | 28.37 | 28.41 | 28.30 | 28.31 | 473,208 | -0.18(-0.63%) |
Dec 12, 2012 | 28.55 | 28.57 | 28.43 | 28.49 | 338,447 | -0.07(-0.25%) |
Dec 11, 2012 | 28.46 | 28.58 | 28.45 | 28.56 | 354,132 | +0.00(+0.00%) |
Dec 10, 2012 | 28.66 | 28.66 | 28.49 | 28.56 | 311,427 | -0.26(-0.90%) |
Dec 07, 2012 | 28.74 | 28.84 | 28.72 | 28.82 | 310,499 | -0.05(-0.17%) |
Dec 06, 2012 | 28.78 | 28.89 | 28.71 | 28.87 | 410,264 | +0.03(+0.10%) |
Dec 05, 2012 | 28.68 | 28.85 | 28.67 | 28.84 | 820,733 | +0.13(+0.45%) |
Dec 04, 2012 | 28.92 | 28.92 | 28.62 | 28.71 | 900,398 | -0.14(-0.49%) |
Nov 30, 2012 | 28.99 | 29.05 | 28.80 | 28.85 | 897,592 | -0.23(-0.79%) |
Nov 29, 2012 | 29.08 | 29.17 | 29.03 | 29.08 | 399,315 | +0.11(+0.38%) |
Nov 28, 2012 | 28.74 | 29.02 | 28.72 | 28.97 | 581,133 | +0.08(+0.28%) |
Nov 27, 2012 | 28.83 | 28.89 | 28.76 | 28.89 | 516,551 | +0.18(+0.63%) |
Nov 26, 2012 | 28.73 | 28.76 | 28.68 | 28.71 | 296,556 | -0.02(-0.07%) |
Nov 23, 2012 | 28.68 | 28.79 | 28.66 | 28.73 | 275,059 | +0.04(+0.14%) |
Nov 21, 2012 | 28.70 | 28.80 | 28.67 | 28.69 | 398,037 | -0.02(-0.07%) |
Nov 20, 2012 | 28.59 | 28.75 | 28.56 | 28.71 | 344,379 | +0.06(+0.21%) |
Nov 19, 2012 | 28.52 | 28.71 | 28.52 | 28.65 | 691,947 | +0.36(+1.27%) |
Nov 16, 2012 | 28.21 | 28.34 | 28.15 | 28.29 | 883,939 | -0.08(-0.28%) |
Nov 15, 2012 | 28.38 | 28.48 | 28.37 | 28.37 | 343,481 | -0.04(-0.14%) |
Nov 14, 2012 | 28.54 | 28.57 | 28.39 | 28.41 | 267,965 | +0.04(+0.14%) |
Nov 13, 2012 | 28.48 | 28.51 | 28.27 | 28.37 | 409,064 | -0.10(-0.35%) |
Nov 12, 2012 | 28.63 | 28.70 | 28.46 | 28.47 | 1,076,454 | -0.22(-0.77%) |
Nov 09, 2012 | 28.68 | 28.83 | 28.65 | 28.69 | 983,154 | -0.09(-0.31%) |
Nov 08, 2012 | 28.78 | 28.88 | 28.75 | 28.78 | 421,260 | -0.13(-0.45%) |
Nov 07, 2012 | 28.82 | 28.95 | 28.71 | 28.91 | 483,872 | -0.04(-0.14%) |
Nov 06, 2012 | 28.86 | 28.95 | 28.76 | 28.95 | 682,097 | +0.19(+0.66%) |
Nov 05, 2012 | 28.88 | 28.88 | 28.70 | 28.76 | 481,520 | -0.09(-0.31%) |
Nov 02, 2012 | 28.92 | 28.95 | 28.78 | 28.85 | 306,324 | -0.13(-0.45%) |