Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 30.53 | 30.73 | 30.45 | 30.49 | 1,273,755 | -0.14(-0.47%) |
Jan 30, 2013 | 30.66 | 30.86 | 30.50 | 30.63 | 1,737,855 | -0.05(-0.16%) |
Jan 29, 2013 | 30.14 | 30.72 | 30.14 | 30.68 | 2,668,370 | +0.58(+1.93%) |
Jan 28, 2013 | 29.82 | 30.22 | 29.59 | 30.10 | 2,195,141 | +0.31(+1.04%) |
Jan 25, 2013 | 30.69 | 30.98 | 29.43 | 29.78 | 4,684,438 | -0.95(-3.08%) |
Jan 24, 2013 | 30.49 | 30.81 | 30.30 | 30.73 | 878,094 | +0.20(+0.65%) |
Jan 23, 2013 | 30.37 | 30.57 | 30.33 | 30.53 | 603,983 | +0.06(+0.18%) |
Jan 22, 2013 | 30.33 | 30.66 | 30.16 | 30.48 | 786,416 | +0.29(+0.95%) |
Jan 18, 2013 | 30.16 | 30.25 | 30.06 | 30.19 | 855,279 | +0.13(+0.42%) |
Jan 17, 2013 | 30.11 | 30.16 | 29.90 | 30.06 | 893,087 | +0.06(+0.19%) |
Jan 16, 2013 | 30.02 | 30.15 | 29.76 | 30.01 | 831,544 | -0.12(-0.40%) |
Jan 15, 2013 | 30.11 | 30.20 | 30.02 | 30.13 | 894,339 | -0.08(-0.26%) |
Jan 14, 2013 | 30.52 | 30.52 | 30.10 | 30.21 | 1,094,944 | -0.33(-1.10%) |
Jan 11, 2013 | 30.00 | 30.58 | 29.98 | 30.54 | 928,123 | +0.59(+1.97%) |
Jan 10, 2013 | 29.91 | 30.23 | 29.82 | 29.95 | 1,043,813 | +0.15(+0.51%) |
Jan 09, 2013 | 29.79 | 29.89 | 29.71 | 29.80 | 1,059,115 | +0.07(+0.24%) |
Jan 08, 2013 | 29.82 | 30.00 | 29.71 | 29.73 | 1,257,388 | -0.13(-0.43%) |
Jan 07, 2013 | 30.26 | 30.29 | 29.81 | 29.86 | 1,313,643 | -0.52(-1.70%) |
Jan 04, 2013 | 30.31 | 30.47 | 30.26 | 30.37 | 1,029,579 | +0.02(+0.08%) |
Jan 03, 2013 | 30.36 | 30.45 | 30.10 | 30.35 | 1,187,220 | +0.09(+0.29%) |
Jan 02, 2013 | 29.93 | 30.26 | 29.57 | 30.26 | 1,380,592 | +0.69(+2.34%) |
Dec 31, 2012 | 29.29 | 29.66 | 29.12 | 29.57 | 1,190,026 | +0.31(+1.06%) |
Dec 28, 2012 | 29.34 | 29.49 | 29.17 | 29.26 | 760,212 | -0.05(-0.16%) |
Dec 27, 2012 | 29.32 | 29.54 | 29.12 | 29.31 | 957,752 | -0.06(-0.19%) |
Dec 26, 2012 | 29.71 | 29.71 | 29.26 | 29.36 | 876,609 | -0.33(-1.13%) |
Dec 24, 2012 | 29.45 | 29.79 | 29.28 | 29.70 | 429,983 | +0.19(+0.65%) |
Dec 21, 2012 | 29.41 | 29.70 | 29.20 | 29.51 | 3,214,566 | -0.06(-0.22%) |
Dec 20, 2012 | 29.69 | 29.75 | 29.47 | 29.57 | 1,379,134 | -0.12(-0.40%) |
Dec 19, 2012 | 30.01 | 30.08 | 29.59 | 29.69 | 1,962,472 | -0.37(-1.25%) |
Dec 18, 2012 | 30.12 | 30.39 | 29.93 | 30.06 | 1,158,666 | -0.02(-0.05%) |
Dec 17, 2012 | 29.71 | 30.12 | 29.52 | 30.08 | 1,385,834 | +0.45(+1.52%) |
Dec 14, 2012 | 29.82 | 29.93 | 29.56 | 29.63 | 914,029 | -0.26(-0.87%) |
Dec 13, 2012 | 30.17 | 30.19 | 29.76 | 29.89 | 988,201 | -0.31(-1.02%) |
Dec 12, 2012 | 30.15 | 30.46 | 30.02 | 30.20 | 1,231,589 | +0.20(+0.66%) |
Dec 11, 2012 | 30.20 | 30.25 | 29.79 | 30.00 | 920,893 | -0.12(-0.39%) |
Dec 10, 2012 | 29.96 | 30.21 | 29.83 | 30.12 | 808,727 | +0.25(+0.82%) |
Dec 07, 2012 | 29.84 | 29.98 | 29.64 | 29.87 | 687,549 | +0.11(+0.37%) |
Dec 06, 2012 | 30.06 | 30.06 | 29.53 | 29.76 | 1,158,701 | -0.24(-0.79%) |
Dec 05, 2012 | 29.97 | 30.04 | 29.46 | 30.00 | 1,343,007 | -0.04(-0.13%) |
Dec 04, 2012 | 30.13 | 30.18 | 29.92 | 30.04 | 785,377 | -0.16(-0.52%) |
Nov 30, 2012 | 30.17 | 30.27 | 29.95 | 30.20 | 1,324,435 | +0.14(+0.47%) |
Nov 29, 2012 | 29.88 | 30.17 | 29.72 | 30.06 | 806,407 | +0.16(+0.53%) |
Nov 28, 2012 | 29.53 | 29.99 | 29.37 | 29.90 | 883,585 | +0.19(+0.64%) |
Nov 27, 2012 | 29.50 | 29.83 | 29.34 | 29.71 | 949,248 | +0.12(+0.40%) |
Nov 26, 2012 | 29.25 | 29.67 | 29.25 | 29.59 | 1,205,350 | +0.21(+0.70%) |
Nov 23, 2012 | 29.44 | 29.67 | 29.18 | 29.38 | 483,138 | -0.10(-0.35%) |
Nov 21, 2012 | 29.58 | 29.67 | 29.22 | 29.49 | 1,000,680 | -0.01(-0.03%) |
Nov 20, 2012 | 29.16 | 29.52 | 29.16 | 29.49 | 1,086,744 | +0.23(+0.78%) |
Nov 19, 2012 | 29.63 | 29.64 | 29.18 | 29.26 | 900,737 | -0.03(-0.11%) |
Nov 16, 2012 | 29.00 | 29.47 | 28.88 | 29.30 | 1,650,697 | +0.32(+1.09%) |
Nov 15, 2012 | 28.95 | 29.08 | 28.82 | 28.98 | 2,235,607 | +0.09(+0.33%) |
Nov 14, 2012 | 28.86 | 29.04 | 28.44 | 28.88 | 1,478,600 | +0.05(+0.16%) |
Nov 13, 2012 | 28.48 | 29.10 | 28.46 | 28.84 | 721,529 | +0.14(+0.49%) |
Nov 12, 2012 | 28.77 | 28.88 | 28.44 | 28.70 | 693,981 | -0.02(-0.08%) |
Nov 09, 2012 | 28.58 | 28.88 | 28.47 | 28.72 | 804,415 | +0.04(+0.14%) |
Nov 08, 2012 | 28.63 | 29.27 | 28.46 | 28.68 | 817,061 | -0.04(-0.14%) |
Nov 07, 2012 | 29.23 | 29.23 | 28.60 | 28.72 | 1,383,318 | -0.55(-1.88%) |
Nov 06, 2012 | 28.58 | 29.34 | 28.58 | 29.27 | 862,650 | +0.59(+2.06%) |
Nov 05, 2012 | 28.60 | 28.88 | 28.33 | 28.68 | 522,710 | +0.00(+0.00%) |
Nov 02, 2012 | 28.93 | 28.97 | 28.63 | 28.68 | 705,132 | -0.07(-0.25%) |