Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 29.31 | 29.34 | 29.16 | 29.24 | 1,013,940 | +0.00(+0.00%) |
Jan 30, 2013 | 29.45 | 29.47 | 29.20 | 29.24 | 316,272 | -0.19(-0.65%) |
Jan 29, 2013 | 29.39 | 29.43 | 29.22 | 29.43 | 138,231 | +0.05(+0.17%) |
Jan 28, 2013 | 29.55 | 29.55 | 29.34 | 29.38 | 168,248 | -0.14(-0.47%) |
Jan 25, 2013 | 29.34 | 29.52 | 29.30 | 29.52 | 183,651 | +0.18(+0.61%) |
Jan 24, 2013 | 29.26 | 29.47 | 29.22 | 29.34 | 193,357 | +0.15(+0.51%) |
Jan 23, 2013 | 29.25 | 29.25 | 29.10 | 29.19 | 258,920 | -0.03(-0.10%) |
Jan 22, 2013 | 29.11 | 29.22 | 29.03 | 29.22 | 217,194 | +0.18(+0.62%) |
Jan 18, 2013 | 29.04 | 29.07 | 28.89 | 29.04 | 177,254 | -0.01(-0.03%) |
Jan 17, 2013 | 28.89 | 29.10 | 28.89 | 29.05 | 217,849 | +0.25(+0.87%) |
Jan 16, 2013 | 28.79 | 28.84 | 28.72 | 28.80 | 184,560 | -0.07(-0.24%) |
Jan 15, 2013 | 28.74 | 28.88 | 28.74 | 28.87 | 140,149 | +0.11(+0.38%) |
Jan 14, 2013 | 28.75 | 28.81 | 28.71 | 28.76 | 335,551 | +0.01(+0.03%) |
Jan 11, 2013 | 28.74 | 28.75 | 28.63 | 28.75 | 255,437 | +0.02(+0.07%) |
Jan 10, 2013 | 28.79 | 28.79 | 28.57 | 28.73 | 313,879 | +0.04(+0.14%) |
Jan 09, 2013 | 28.62 | 28.73 | 28.61 | 28.69 | 234,497 | +0.14(+0.49%) |
Jan 08, 2013 | 28.56 | 28.61 | 28.43 | 28.55 | 182,914 | -0.05(-0.17%) |
Jan 07, 2013 | 28.60 | 28.64 | 28.51 | 28.60 | 261,408 | -0.06(-0.21%) |
Jan 04, 2013 | 28.58 | 28.68 | 28.50 | 28.66 | 338,059 | +0.15(+0.53%) |
Jan 03, 2013 | 28.57 | 28.65 | 28.44 | 28.51 | 574,804 | -0.06(-0.21%) |
Jan 02, 2013 | 28.53 | 28.57 | 27.92 | 28.57 | 1,194,163 | +0.65(+2.33%) |
Dec 31, 2012 | 27.40 | 27.92 | 27.36 | 27.92 | 118,598 | +0.49(+1.79%) |
Dec 28, 2012 | 27.50 | 27.66 | 27.43 | 27.43 | 146,544 | -0.22(-0.80%) |
Dec 27, 2012 | 27.69 | 27.78 | 27.34 | 27.65 | 136,813 | -0.02(-0.07%) |
Dec 26, 2012 | 27.95 | 27.95 | 27.63 | 27.67 | 97,481 | -0.22(-0.79%) |
Dec 24, 2012 | 27.87 | 27.91 | 27.80 | 27.89 | 50,679 | -0.02(-0.07%) |
Dec 21, 2012 | 27.75 | 27.96 | 27.60 | 27.91 | 217,101 | -0.38(-1.34%) |
Dec 20, 2012 | 28.21 | 28.31 | 28.13 | 28.29 | 254,823 | +0.11(+0.39%) |
Dec 19, 2012 | 28.33 | 28.34 | 28.17 | 28.18 | 465,216 | -0.13(-0.46%) |
Dec 18, 2012 | 28.10 | 28.34 | 28.04 | 28.31 | 348,554 | +0.23(+0.82%) |
Dec 17, 2012 | 27.87 | 28.08 | 27.81 | 28.08 | 138,430 | +0.31(+1.12%) |
Dec 14, 2012 | 27.92 | 27.92 | 27.69 | 27.77 | 121,063 | -0.13(-0.47%) |
Dec 13, 2012 | 28.07 | 28.12 | 27.84 | 27.90 | 182,639 | -0.17(-0.61%) |
Dec 12, 2012 | 28.25 | 28.25 | 28.02 | 28.07 | 172,352 | -0.05(-0.18%) |
Dec 11, 2012 | 28.15 | 28.20 | 28.06 | 28.12 | 140,722 | +0.10(+0.36%) |
Dec 10, 2012 | 27.94 | 28.08 | 27.94 | 28.02 | 136,606 | +0.05(+0.18%) |
Dec 07, 2012 | 28.04 | 28.04 | 27.88 | 27.97 | 408,512 | +0.03(+0.11%) |
Dec 06, 2012 | 27.83 | 27.96 | 27.77 | 27.94 | 92,896 | +0.14(+0.50%) |
Dec 05, 2012 | 27.89 | 27.89 | 27.59 | 27.80 | 115,216 | -0.03(-0.11%) |
Dec 04, 2012 | 27.93 | 27.98 | 27.77 | 27.83 | 169,075 | -0.19(-0.68%) |
Nov 30, 2012 | 27.98 | 28.07 | 27.91 | 28.02 | 112,704 | +0.03(+0.11%) |
Nov 29, 2012 | 27.91 | 28.01 | 27.81 | 27.99 | 344,981 | +0.16(+0.57%) |
Nov 28, 2012 | 27.58 | 27.84 | 27.39 | 27.83 | 461,625 | +0.17(+0.61%) |
Nov 27, 2012 | 27.79 | 27.83 | 27.66 | 27.66 | 237,289 | -0.18(-0.65%) |
Nov 26, 2012 | 27.80 | 27.85 | 27.69 | 27.84 | 539,274 | -0.03(-0.11%) |
Nov 23, 2012 | 27.68 | 27.87 | 27.68 | 27.87 | 34,423 | +0.29(+1.05%) |
Nov 21, 2012 | 27.55 | 27.60 | 27.48 | 27.58 | 120,015 | +0.06(+0.22%) |
Nov 20, 2012 | 27.37 | 27.54 | 27.32 | 27.52 | 115,242 | +0.14(+0.51%) |
Nov 19, 2012 | 27.07 | 27.39 | 27.07 | 27.38 | 316,583 | +0.51(+1.90%) |
Nov 16, 2012 | 26.57 | 26.91 | 26.49 | 26.87 | 864,770 | +0.35(+1.32%) |
Nov 15, 2012 | 26.63 | 26.70 | 26.00 | 26.52 | 485,704 | -0.12(-0.45%) |
Nov 14, 2012 | 27.19 | 27.19 | 26.61 | 26.64 | 321,049 | -0.48(-1.77%) |
Nov 13, 2012 | 27.03 | 27.32 | 27.00 | 27.12 | 137,582 | +0.01(+0.04%) |
Nov 12, 2012 | 27.14 | 27.22 | 27.05 | 27.11 | 141,796 | +0.09(+0.33%) |
Nov 09, 2012 | 26.88 | 27.21 | 26.63 | 27.02 | 332,075 | +0.07(+0.26%) |
Nov 08, 2012 | 27.24 | 27.33 | 26.93 | 26.95 | 204,233 | -0.30(-1.10%) |
Nov 07, 2012 | 27.55 | 27.55 | 27.08 | 27.25 | 398,303 | -0.45(-1.62%) |
Nov 06, 2012 | 27.66 | 27.77 | 27.58 | 27.70 | 270,736 | +0.09(+0.33%) |
Nov 05, 2012 | 27.52 | 27.64 | 27.39 | 27.61 | 459,374 | +0.08(+0.29%) |
Nov 02, 2012 | 27.92 | 27.99 | 27.51 | 27.53 | 373,245 | -0.27(-0.97%) |