Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 28.27 | 28.80 | 28.27 | 28.62 | 4,036,959 | +0.50(+1.76%) |
Jan 30, 2013 | 28.01 | 28.45 | 28.01 | 28.12 | 3,076,002 | +0.37(+1.34%) |
Jan 29, 2013 | 27.64 | 27.88 | 27.64 | 27.75 | 1,183,853 | +0.12(+0.42%) |
Jan 28, 2013 | 27.88 | 27.88 | 27.59 | 27.63 | 1,075,715 | -0.23(-0.83%) |
Jan 25, 2013 | 27.53 | 27.87 | 27.53 | 27.87 | 855,894 | +0.47(+1.72%) |
Jan 24, 2013 | 27.68 | 27.78 | 27.36 | 27.39 | 871,324 | -0.20(-0.73%) |
Jan 23, 2013 | 27.76 | 27.77 | 27.57 | 27.59 | 649,493 | -0.15(-0.53%) |
Jan 22, 2013 | 27.49 | 27.83 | 27.47 | 27.74 | 745,178 | +0.26(+0.93%) |
Jan 18, 2013 | 27.52 | 27.54 | 27.34 | 27.49 | 750,662 | +0.02(+0.06%) |
Jan 17, 2013 | 27.39 | 27.53 | 27.27 | 27.47 | 541,775 | +0.16(+0.60%) |
Jan 16, 2013 | 27.32 | 27.42 | 27.16 | 27.31 | 434,734 | -0.10(-0.37%) |
Jan 15, 2013 | 27.30 | 27.53 | 27.30 | 27.41 | 627,548 | -0.02(-0.06%) |
Jan 14, 2013 | 27.49 | 27.54 | 27.20 | 27.42 | 686,378 | -0.14(-0.51%) |
Jan 11, 2013 | 27.67 | 27.77 | 27.32 | 27.56 | 807,087 | -0.08(-0.28%) |
Jan 10, 2013 | 27.65 | 27.70 | 27.53 | 27.64 | 566,513 | +0.13(+0.48%) |
Jan 09, 2013 | 27.49 | 27.56 | 27.42 | 27.51 | 523,084 | +0.09(+0.31%) |
Jan 08, 2013 | 27.65 | 27.79 | 27.37 | 27.42 | 842,430 | -0.29(-1.03%) |
Jan 07, 2013 | 27.23 | 27.77 | 27.22 | 27.71 | 1,463,243 | +0.41(+1.50%) |
Jan 04, 2013 | 27.47 | 27.51 | 27.20 | 27.30 | 1,393,268 | -0.07(-0.25%) |
Jan 03, 2013 | 27.54 | 27.63 | 27.23 | 27.37 | 885,316 | -0.12(-0.45%) |
Jan 02, 2013 | 27.25 | 27.50 | 26.84 | 27.49 | 888,866 | +0.66(+2.45%) |
Dec 31, 2012 | 26.69 | 26.84 | 26.49 | 26.84 | 774,047 | +0.14(+0.52%) |
Dec 28, 2012 | 26.69 | 26.87 | 26.53 | 26.70 | 593,341 | -0.15(-0.55%) |
Dec 27, 2012 | 26.98 | 27.05 | 26.67 | 26.84 | 679,469 | -0.13(-0.49%) |
Dec 26, 2012 | 27.15 | 27.24 | 26.92 | 26.98 | 756,099 | -0.13(-0.49%) |
Dec 24, 2012 | 27.11 | 27.19 | 27.09 | 27.11 | 261,103 | -0.05(-0.20%) |
Dec 21, 2012 | 27.14 | 27.32 | 27.04 | 27.16 | 1,975,996 | -0.42(-1.52%) |
Dec 20, 2012 | 27.38 | 27.58 | 27.28 | 27.58 | 722,125 | +0.20(+0.74%) |
Dec 19, 2012 | 27.29 | 27.63 | 27.27 | 27.38 | 1,404,542 | +0.09(+0.31%) |
Dec 18, 2012 | 27.54 | 27.55 | 27.22 | 27.29 | 1,227,403 | -0.16(-0.59%) |
Dec 17, 2012 | 27.35 | 27.70 | 27.23 | 27.46 | 548,192 | +0.18(+0.65%) |
Dec 14, 2012 | 27.56 | 27.72 | 27.24 | 27.28 | 511,398 | -0.26(-0.96%) |
Dec 13, 2012 | 27.57 | 27.72 | 27.50 | 27.54 | 648,597 | -0.09(-0.34%) |
Dec 12, 2012 | 27.86 | 27.96 | 27.61 | 27.63 | 588,503 | -0.18(-0.64%) |
Dec 11, 2012 | 27.92 | 27.95 | 27.71 | 27.81 | 799,467 | +0.02(+0.08%) |
Dec 10, 2012 | 28.11 | 28.24 | 27.68 | 27.79 | 859,979 | -0.43(-1.54%) |
Dec 07, 2012 | 28.15 | 28.27 | 28.04 | 28.22 | 550,861 | +0.05(+0.17%) |
Dec 06, 2012 | 28.27 | 28.35 | 28.11 | 28.18 | 382,843 | -0.06(-0.22%) |
Dec 05, 2012 | 28.22 | 28.40 | 28.12 | 28.24 | 533,204 | +0.01(+0.03%) |
Dec 04, 2012 | 28.27 | 28.32 | 28.05 | 28.23 | 463,356 | -0.05(-0.19%) |
Nov 30, 2012 | 28.22 | 28.43 | 28.06 | 28.28 | 1,128,422 | +0.17(+0.61%) |
Nov 29, 2012 | 28.19 | 28.19 | 27.71 | 28.11 | 632,474 | +0.22(+0.81%) |
Nov 28, 2012 | 27.74 | 27.90 | 27.54 | 27.89 | 501,030 | +0.01(+0.03%) |
Nov 27, 2012 | 28.17 | 28.18 | 27.87 | 27.88 | 711,308 | -0.28(-1.01%) |
Nov 26, 2012 | 28.06 | 28.33 | 28.02 | 28.17 | 564,251 | -0.14(-0.49%) |
Nov 23, 2012 | 28.16 | 28.32 | 28.00 | 28.30 | 344,032 | +0.21(+0.76%) |
Nov 21, 2012 | 27.95 | 28.10 | 27.74 | 28.09 | 357,425 | +0.15(+0.55%) |
Nov 20, 2012 | 27.89 | 27.94 | 27.53 | 27.94 | 513,588 | +0.13(+0.47%) |
Nov 19, 2012 | 27.62 | 27.80 | 27.46 | 27.80 | 926,405 | +0.37(+1.34%) |
Nov 16, 2012 | 27.26 | 27.51 | 27.07 | 27.44 | 582,418 | +0.26(+0.96%) |
Nov 15, 2012 | 27.13 | 27.22 | 26.88 | 27.18 | 556,382 | +0.09(+0.34%) |
Nov 14, 2012 | 27.38 | 27.44 | 26.96 | 27.08 | 622,206 | -0.19(-0.70%) |
Nov 13, 2012 | 27.06 | 27.44 | 27.06 | 27.28 | 767,952 | -0.02(-0.06%) |
Nov 12, 2012 | 27.34 | 27.41 | 27.11 | 27.29 | 417,806 | -0.03(-0.11%) |
Nov 09, 2012 | 26.98 | 27.37 | 26.84 | 27.32 | 601,697 | +0.21(+0.76%) |
Nov 08, 2012 | 27.28 | 27.39 | 27.06 | 27.11 | 579,592 | -0.15(-0.53%) |
Nov 07, 2012 | 27.62 | 27.62 | 27.06 | 27.26 | 635,330 | -0.49(-1.77%) |
Nov 06, 2012 | 27.65 | 27.96 | 27.57 | 27.75 | 657,157 | +0.11(+0.39%) |
Nov 05, 2012 | 27.59 | 27.71 | 27.31 | 27.64 | 713,268 | +0.07(+0.25%) |
Nov 02, 2012 | 27.68 | 27.76 | 27.29 | 27.57 | 1,587,508 | +0.02(+0.08%) |