Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 31.06 | 31.22 | 31.04 | 31.14 | 2,352,557 | +0.02(+0.07%) |
Jan 30, 2013 | 30.95 | 31.15 | 30.93 | 31.12 | 2,575,161 | -0.01(-0.02%) |
Jan 29, 2013 | 30.78 | 31.17 | 30.78 | 31.12 | 2,475,927 | +0.20(+0.65%) |
Jan 28, 2013 | 30.97 | 30.98 | 30.78 | 30.92 | 4,131,050 | -0.05(-0.15%) |
Jan 25, 2013 | 30.86 | 30.97 | 30.69 | 30.97 | 2,810,943 | +0.46(+1.51%) |
Jan 24, 2013 | 30.58 | 30.69 | 30.42 | 30.51 | 3,625,373 | -0.16(-0.53%) |
Jan 23, 2013 | 30.87 | 30.87 | 30.54 | 30.67 | 4,940,894 | +0.63(+2.10%) |
Jan 22, 2013 | 30.04 | 30.07 | 29.82 | 30.04 | 1,132,868 | +0.27(+0.90%) |
Jan 18, 2013 | 29.72 | 29.79 | 29.62 | 29.77 | 1,416,601 | -0.01(-0.03%) |
Jan 17, 2013 | 29.72 | 29.85 | 29.64 | 29.78 | 1,280,926 | -0.12(-0.41%) |
Jan 16, 2013 | 29.83 | 29.96 | 29.79 | 29.90 | 1,680,620 | +0.21(+0.70%) |
Jan 15, 2013 | 29.51 | 29.74 | 29.49 | 29.69 | 1,279,038 | +0.23(+0.78%) |
Jan 14, 2013 | 29.33 | 29.48 | 29.26 | 29.46 | 1,755,287 | -0.02(-0.08%) |
Jan 11, 2013 | 29.44 | 29.58 | 29.40 | 29.48 | 1,605,620 | -0.02(-0.05%) |
Jan 10, 2013 | 29.17 | 29.54 | 29.15 | 29.50 | 1,352,894 | +0.31(+1.05%) |
Jan 09, 2013 | 29.15 | 29.23 | 29.14 | 29.19 | 1,527,800 | -0.15(-0.50%) |
Jan 08, 2013 | 29.23 | 29.38 | 29.22 | 29.34 | 1,790,179 | -0.11(-0.37%) |
Jan 07, 2013 | 29.25 | 29.45 | 29.21 | 29.45 | 2,415,053 | -0.17(-0.57%) |
Jan 04, 2013 | 29.31 | 29.65 | 29.31 | 29.62 | 1,357,031 | +0.20(+0.68%) |
Jan 03, 2013 | 29.35 | 29.55 | 29.30 | 29.42 | 2,234,593 | -0.23(-0.78%) |
Jan 02, 2013 | 29.63 | 29.65 | 29.50 | 29.65 | 2,887,166 | +0.23(+0.80%) |
Dec 31, 2012 | 29.22 | 29.47 | 29.12 | 29.41 | 1,938,581 | +0.28(+0.96%) |
Dec 28, 2012 | 29.23 | 29.31 | 29.13 | 29.13 | 1,748,593 | -0.26(-0.89%) |
Dec 27, 2012 | 29.61 | 29.63 | 29.31 | 29.39 | 4,419,185 | +0.05(+0.18%) |
Dec 26, 2012 | 29.42 | 29.55 | 29.30 | 29.34 | 2,755,884 | -0.08(-0.29%) |
Dec 24, 2012 | 29.55 | 29.65 | 29.33 | 29.42 | 1,013,340 | -0.05(-0.16%) |
Dec 21, 2012 | 29.57 | 29.67 | 29.46 | 29.47 | 1,818,637 | -0.34(-1.14%) |
Dec 20, 2012 | 29.92 | 29.93 | 29.75 | 29.81 | 2,598,267 | +0.17(+0.57%) |
Dec 19, 2012 | 29.80 | 29.80 | 29.62 | 29.64 | 2,965,394 | -0.04(-0.13%) |
Dec 18, 2012 | 29.75 | 29.77 | 29.62 | 29.68 | 2,070,756 | +0.05(+0.18%) |
Dec 17, 2012 | 29.49 | 29.63 | 29.48 | 29.62 | 1,542,065 | +0.00(+0.00%) |
Dec 14, 2012 | 29.56 | 29.73 | 29.50 | 29.62 | 2,462,072 | +0.15(+0.52%) |
Dec 13, 2012 | 29.60 | 29.62 | 29.42 | 29.47 | 1,768,819 | -0.07(-0.23%) |
Dec 12, 2012 | 29.49 | 29.67 | 29.42 | 29.54 | 2,464,693 | +0.15(+0.52%) |
Dec 11, 2012 | 29.42 | 29.50 | 29.34 | 29.38 | 2,179,999 | +0.16(+0.55%) |
Dec 10, 2012 | 29.35 | 29.38 | 29.20 | 29.22 | 2,600,391 | -0.09(-0.31%) |
Dec 07, 2012 | 29.35 | 29.36 | 29.19 | 29.32 | 4,110,041 | +0.22(+0.74%) |
Dec 06, 2012 | 29.29 | 29.30 | 29.01 | 29.10 | 2,535,754 | -0.29(-0.99%) |
Dec 05, 2012 | 29.36 | 29.50 | 29.30 | 29.39 | 3,695,260 | +0.03(+0.10%) |
Dec 04, 2012 | 29.47 | 29.48 | 29.26 | 29.36 | 3,222,970 | +0.26(+0.90%) |
Nov 30, 2012 | 29.26 | 29.35 | 29.05 | 29.10 | 3,004,006 | -0.14(-0.47%) |
Nov 29, 2012 | 29.25 | 29.31 | 29.12 | 29.24 | 3,081,368 | +0.22(+0.77%) |
Nov 28, 2012 | 28.83 | 29.05 | 28.75 | 29.02 | 4,064,373 | +0.32(+1.10%) |
Nov 27, 2012 | 28.81 | 28.88 | 28.68 | 28.70 | 2,418,403 | +0.06(+0.22%) |
Nov 26, 2012 | 28.63 | 28.68 | 28.55 | 28.64 | 1,303,743 | +0.04(+0.13%) |
Nov 23, 2012 | 28.46 | 28.64 | 28.41 | 28.60 | 1,202,697 | +0.58(+2.09%) |
Nov 21, 2012 | 27.95 | 28.02 | 27.92 | 28.02 | 1,270,595 | +0.00(+0.00%) |
Nov 20, 2012 | 27.91 | 28.14 | 27.84 | 28.02 | 2,085,663 | +0.20(+0.72%) |
Nov 19, 2012 | 27.65 | 27.88 | 27.65 | 27.82 | 1,543,981 | +0.45(+1.63%) |
Nov 16, 2012 | 27.46 | 27.46 | 27.13 | 27.37 | 2,666,993 | -0.18(-0.67%) |
Nov 15, 2012 | 27.58 | 27.75 | 27.50 | 27.55 | 1,963,565 | -0.14(-0.50%) |
Nov 14, 2012 | 27.94 | 27.96 | 27.67 | 27.69 | 1,906,353 | -0.18(-0.66%) |
Nov 13, 2012 | 27.62 | 28.06 | 27.58 | 27.88 | 2,116,538 | +0.20(+0.72%) |
Nov 12, 2012 | 27.71 | 27.83 | 27.65 | 27.68 | 3,167,175 | +0.05(+0.17%) |
Nov 09, 2012 | 27.61 | 27.80 | 27.60 | 27.63 | 2,615,425 | -0.11(-0.39%) |
Nov 08, 2012 | 27.83 | 27.95 | 27.74 | 27.74 | 2,099,078 | -0.09(-0.33%) |
Nov 07, 2012 | 27.93 | 27.95 | 27.70 | 27.83 | 1,945,083 | -0.28(-1.00%) |
Nov 06, 2012 | 28.04 | 28.17 | 27.97 | 28.11 | 2,212,918 | +0.27(+0.96%) |
Nov 05, 2012 | 27.84 | 27.87 | 27.74 | 27.84 | 1,049,158 | -0.05(-0.19%) |
Nov 02, 2012 | 27.94 | 28.06 | 27.89 | 27.90 | 1,540,364 | -0.18(-0.62%) |