Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 27.51 | 27.69 | 27.46 | 27.60 | 27,125 | +0.07(+0.25%) |
Jan 30, 2013 | 27.83 | 28.05 | 27.40 | 27.53 | 40,821 | -0.45(-1.61%) |
Jan 29, 2013 | 27.97 | 28.12 | 27.85 | 27.98 | 48,845 | +0.03(+0.11%) |
Jan 28, 2013 | 27.76 | 28.00 | 27.41 | 27.95 | 63,557 | +0.18(+0.65%) |
Jan 25, 2013 | 27.50 | 27.79 | 27.04 | 27.77 | 56,129 | +0.47(+1.72%) |
Jan 24, 2013 | 27.16 | 27.50 | 26.83 | 27.30 | 55,240 | +0.28(+1.04%) |
Jan 23, 2013 | 27.03 | 27.15 | 26.55 | 27.02 | 75,023 | -0.01(-0.04%) |
Jan 22, 2013 | 26.91 | 27.03 | 26.50 | 27.03 | 66,809 | +0.12(+0.45%) |
Jan 18, 2013 | 26.94 | 27.19 | 26.49 | 26.91 | 46,221 | +0.02(+0.07%) |
Jan 17, 2013 | 26.73 | 27.11 | 26.52 | 26.89 | 30,815 | +0.38(+1.43%) |
Jan 16, 2013 | 26.61 | 26.65 | 26.48 | 26.51 | 20,180 | -0.29(-1.08%) |
Jan 15, 2013 | 26.39 | 27.06 | 26.39 | 26.80 | 71,832 | +0.10(+0.37%) |
Jan 14, 2013 | 26.81 | 26.96 | 26.60 | 26.70 | 20,616 | -0.26(-0.96%) |
Jan 11, 2013 | 27.03 | 27.05 | 26.47 | 26.96 | 41,372 | -0.04(-0.15%) |
Jan 10, 2013 | 27.50 | 27.50 | 26.63 | 27.00 | 21,761 | -0.20(-0.74%) |
Jan 09, 2013 | 27.09 | 27.41 | 26.91 | 27.20 | 22,998 | +0.16(+0.59%) |
Jan 08, 2013 | 27.48 | 27.48 | 26.72 | 27.04 | 25,423 | -0.57(-2.05%) |
Jan 07, 2013 | 27.47 | 27.87 | 27.45 | 27.61 | 31,360 | -0.20(-0.70%) |
Jan 04, 2013 | 28.27 | 28.31 | 26.85 | 27.80 | 55,054 | -0.29(-1.03%) |
Jan 03, 2013 | 28.08 | 28.37 | 27.60 | 28.09 | 55,456 | +0.00(+0.00%) |
Jan 02, 2013 | 27.56 | 28.28 | 26.09 | 28.09 | 126,762 | +2.00(+7.67%) |
Dec 31, 2012 | 25.15 | 26.09 | 25.15 | 26.09 | 118,761 | +1.12(+4.49%) |
Dec 28, 2012 | 25.64 | 25.84 | 24.96 | 24.97 | 71,488 | -0.75(-2.92%) |
Dec 27, 2012 | 25.99 | 26.10 | 25.62 | 25.72 | 39,813 | -0.16(-0.62%) |
Dec 26, 2012 | 26.21 | 26.32 | 25.82 | 25.88 | 45,381 | -0.10(-0.38%) |
Dec 24, 2012 | 26.01 | 26.17 | 25.80 | 25.98 | 13,753 | +0.09(+0.35%) |
Dec 21, 2012 | 25.79 | 26.07 | 25.50 | 25.89 | 162,946 | -0.36(-1.37%) |
Dec 20, 2012 | 26.25 | 26.61 | 26.02 | 26.25 | 86,512 | -0.07(-0.27%) |
Dec 19, 2012 | 26.42 | 26.42 | 26.10 | 26.32 | 37,058 | -0.13(-0.49%) |
Dec 18, 2012 | 26.01 | 26.60 | 26.01 | 26.45 | 46,418 | +0.36(+1.38%) |
Dec 17, 2012 | 25.61 | 26.14 | 25.51 | 26.09 | 56,353 | +0.62(+2.43%) |
Dec 14, 2012 | 25.49 | 25.75 | 25.25 | 25.47 | 33,129 | -0.06(-0.24%) |
Dec 13, 2012 | 25.25 | 25.73 | 25.04 | 25.53 | 22,792 | +0.28(+1.11%) |
Dec 12, 2012 | 26.04 | 26.13 | 25.02 | 25.25 | 52,835 | -1.66(-6.17%) |
Dec 11, 2012 | 27.35 | 27.35 | 26.65 | 26.91 | 42,901 | -0.12(-0.44%) |
Dec 10, 2012 | 26.72 | 27.15 | 26.26 | 27.03 | 30,042 | +0.33(+1.24%) |
Dec 07, 2012 | 27.02 | 27.02 | 26.65 | 26.70 | 38,058 | -0.05(-0.19%) |
Dec 06, 2012 | 26.35 | 26.90 | 26.12 | 26.75 | 43,479 | +0.37(+1.40%) |
Dec 05, 2012 | 27.00 | 27.44 | 26.30 | 26.38 | 100,877 | -0.59(-2.19%) |
Dec 04, 2012 | 26.32 | 27.00 | 26.32 | 26.97 | 47,973 | +0.83(+3.18%) |
Nov 30, 2012 | 26.75 | 26.75 | 25.79 | 26.14 | 90,766 | -0.52(-1.95%) |
Nov 29, 2012 | 26.19 | 26.66 | 26.09 | 26.66 | 64,814 | +0.76(+2.93%) |
Nov 28, 2012 | 24.96 | 25.90 | 24.96 | 25.90 | 55,795 | +0.67(+2.66%) |
Nov 27, 2012 | 25.31 | 25.77 | 25.00 | 25.23 | 41,673 | -0.05(-0.20%) |
Nov 26, 2012 | 25.22 | 25.30 | 25.05 | 25.28 | 40,739 | -0.01(-0.04%) |
Nov 23, 2012 | 25.07 | 25.58 | 25.07 | 25.29 | 64,171 | +0.33(+1.32%) |
Nov 21, 2012 | 24.68 | 24.98 | 24.54 | 24.96 | 15,296 | +0.31(+1.26%) |
Nov 20, 2012 | 24.68 | 24.81 | 24.33 | 24.65 | 30,758 | -0.09(-0.36%) |
Nov 19, 2012 | 24.53 | 24.89 | 24.34 | 24.74 | 30,643 | +0.66(+2.74%) |
Nov 16, 2012 | 23.62 | 24.79 | 23.43 | 24.08 | 102,728 | +0.35(+1.47%) |
Nov 15, 2012 | 23.87 | 24.24 | 23.49 | 23.73 | 72,510 | -0.07(-0.29%) |
Nov 14, 2012 | 24.74 | 24.90 | 23.71 | 23.80 | 84,269 | -1.08(-4.34%) |
Nov 13, 2012 | 24.80 | 25.24 | 24.78 | 24.88 | 37,462 | -0.10(-0.40%) |
Nov 12, 2012 | 24.34 | 25.29 | 24.29 | 24.98 | 40,010 | +0.72(+2.97%) |
Nov 09, 2012 | 24.15 | 24.94 | 23.67 | 24.26 | 55,910 | -0.29(-1.18%) |
Nov 08, 2012 | 25.20 | 25.20 | 24.49 | 24.55 | 64,958 | -0.80(-3.16%) |
Nov 07, 2012 | 26.35 | 26.38 | 25.33 | 25.35 | 97,543 | -1.32(-4.95%) |
Nov 06, 2012 | 24.60 | 26.88 | 24.52 | 26.67 | 157,991 | +0.87(+3.37%) |
Nov 05, 2012 | 26.10 | 26.96 | 25.69 | 25.80 | 108,961 | -0.44(-1.68%) |
Nov 02, 2012 | 27.31 | 27.31 | 26.12 | 26.24 | 40,946 | -0.96(-3.53%) |