Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 31.60 | 31.97 | 30.52 | 31.45 | 78,223 | -0.15(-0.48%) |
Jan 30, 2013 | 32.35 | 32.50 | 31.41 | 31.60 | 75,136 | -0.82(-2.53%) |
Jan 29, 2013 | 32.41 | 32.62 | 32.09 | 32.42 | 62,534 | -0.03(-0.08%) |
Jan 28, 2013 | 31.41 | 32.64 | 31.08 | 32.44 | 106,563 | +1.10(+3.49%) |
Jan 25, 2013 | 31.33 | 31.36 | 30.98 | 31.35 | 127,793 | +0.14(+0.46%) |
Jan 24, 2013 | 31.35 | 31.44 | 30.95 | 31.21 | 117,239 | +0.00(+0.00%) |
Jan 23, 2013 | 31.12 | 31.25 | 30.87 | 31.21 | 102,327 | +0.14(+0.46%) |
Jan 22, 2013 | 30.78 | 31.16 | 30.78 | 31.06 | 38,950 | +0.21(+0.69%) |
Jan 18, 2013 | 30.40 | 30.90 | 30.24 | 30.85 | 46,566 | +0.51(+1.67%) |
Jan 17, 2013 | 30.21 | 30.48 | 29.95 | 30.34 | 60,606 | +0.34(+1.13%) |
Jan 16, 2013 | 30.34 | 30.34 | 29.97 | 30.00 | 56,892 | -0.37(-1.23%) |
Jan 15, 2013 | 30.09 | 30.52 | 30.00 | 30.38 | 52,352 | +0.07(+0.24%) |
Jan 14, 2013 | 30.75 | 30.75 | 30.12 | 30.31 | 56,268 | -0.48(-1.56%) |
Jan 11, 2013 | 30.63 | 31.02 | 30.18 | 30.79 | 62,209 | +0.20(+0.67%) |
Jan 10, 2013 | 30.97 | 31.39 | 30.29 | 30.58 | 68,936 | -0.15(-0.49%) |
Jan 09, 2013 | 30.80 | 31.26 | 30.56 | 30.73 | 102,916 | +0.13(+0.44%) |
Jan 08, 2013 | 31.34 | 31.78 | 30.49 | 30.60 | 91,271 | -0.85(-2.72%) |
Jan 07, 2013 | 30.97 | 31.82 | 30.80 | 31.46 | 63,121 | +0.14(+0.46%) |
Jan 04, 2013 | 31.23 | 31.67 | 30.87 | 31.31 | 90,524 | +0.25(+0.80%) |
Jan 03, 2013 | 31.06 | 31.28 | 30.71 | 31.06 | 99,368 | -0.12(-0.40%) |
Jan 02, 2013 | 30.80 | 31.20 | 29.65 | 31.19 | 206,730 | +1.54(+5.20%) |
Dec 31, 2012 | 28.62 | 29.80 | 28.45 | 29.65 | 79,919 | +0.97(+3.38%) |
Dec 28, 2012 | 28.54 | 29.01 | 28.40 | 28.68 | 76,528 | -0.03(-0.09%) |
Dec 27, 2012 | 28.60 | 28.74 | 28.43 | 28.70 | 67,711 | +0.04(+0.16%) |
Dec 26, 2012 | 28.69 | 28.87 | 28.51 | 28.66 | 73,358 | -0.01(-0.03%) |
Dec 24, 2012 | 28.68 | 28.79 | 28.51 | 28.67 | 34,533 | -0.02(-0.08%) |
Dec 21, 2012 | 28.43 | 28.76 | 27.24 | 28.69 | 258,840 | +0.01(+0.05%) |
Dec 20, 2012 | 28.75 | 28.94 | 28.14 | 28.68 | 69,884 | +0.04(+0.12%) |
Dec 19, 2012 | 28.45 | 28.90 | 28.23 | 28.64 | 76,855 | +0.20(+0.72%) |
Dec 18, 2012 | 28.13 | 28.47 | 27.94 | 28.44 | 57,877 | +0.44(+1.56%) |
Dec 17, 2012 | 27.40 | 28.01 | 26.89 | 28.00 | 87,608 | +0.69(+2.54%) |
Dec 14, 2012 | 27.02 | 27.50 | 27.01 | 27.31 | 50,681 | +0.26(+0.95%) |
Dec 13, 2012 | 27.37 | 27.63 | 26.44 | 27.05 | 59,615 | -0.38(-1.40%) |
Dec 12, 2012 | 27.12 | 27.81 | 26.56 | 27.43 | 120,512 | +0.42(+1.55%) |
Dec 11, 2012 | 26.91 | 27.10 | 26.43 | 27.01 | 83,019 | +0.38(+1.44%) |
Dec 10, 2012 | 26.44 | 26.71 | 26.21 | 26.63 | 36,460 | +0.22(+0.84%) |
Dec 07, 2012 | 26.57 | 26.57 | 25.83 | 26.41 | 42,128 | +0.03(+0.10%) |
Dec 06, 2012 | 26.39 | 26.40 | 25.76 | 26.38 | 66,518 | +0.14(+0.54%) |
Dec 05, 2012 | 26.22 | 26.68 | 25.66 | 26.24 | 75,409 | +0.13(+0.51%) |
Dec 04, 2012 | 25.85 | 26.26 | 25.57 | 26.10 | 77,958 | +0.33(+1.28%) |
Nov 30, 2012 | 26.10 | 26.26 | 25.49 | 25.77 | 114,138 | -0.22(-0.86%) |
Nov 29, 2012 | 25.73 | 26.44 | 25.39 | 26.00 | 96,134 | +0.52(+2.03%) |
Nov 28, 2012 | 25.29 | 25.55 | 24.99 | 25.48 | 136,552 | +0.01(+0.03%) |
Nov 27, 2012 | 25.85 | 26.08 | 25.37 | 25.47 | 93,495 | -0.35(-1.34%) |
Nov 26, 2012 | 25.21 | 25.83 | 24.98 | 25.82 | 96,153 | +0.49(+1.93%) |
Nov 23, 2012 | 24.86 | 25.34 | 24.75 | 25.33 | 41,445 | +0.58(+2.34%) |
Nov 21, 2012 | 24.32 | 24.81 | 24.18 | 24.75 | 67,896 | +0.33(+1.35%) |
Nov 20, 2012 | 24.21 | 24.43 | 23.94 | 24.42 | 91,759 | +0.22(+0.92%) |
Nov 19, 2012 | 23.84 | 24.20 | 23.60 | 24.20 | 54,868 | +0.75(+3.19%) |
Nov 16, 2012 | 23.78 | 23.90 | 23.23 | 23.45 | 145,851 | -0.35(-1.46%) |
Nov 15, 2012 | 23.70 | 24.24 | 23.60 | 23.80 | 81,993 | +0.04(+0.18%) |
Nov 14, 2012 | 24.58 | 24.58 | 23.76 | 23.76 | 55,816 | -0.67(-2.74%) |
Nov 13, 2012 | 24.69 | 25.23 | 24.33 | 24.42 | 70,910 | -0.47(-1.90%) |
Nov 12, 2012 | 24.62 | 25.03 | 24.50 | 24.90 | 43,419 | +0.34(+1.40%) |
Nov 09, 2012 | 24.27 | 24.90 | 24.24 | 24.55 | 53,303 | +0.07(+0.28%) |
Nov 08, 2012 | 24.68 | 24.89 | 24.44 | 24.48 | 88,477 | -0.21(-0.87%) |
Nov 07, 2012 | 25.87 | 26.06 | 24.69 | 24.70 | 132,374 | -1.48(-5.64%) |
Nov 06, 2012 | 25.93 | 26.52 | 25.72 | 26.18 | 80,541 | +0.52(+2.04%) |
Nov 05, 2012 | 25.15 | 25.82 | 25.15 | 25.65 | 136,258 | +0.50(+1.98%) |
Nov 02, 2012 | 25.56 | 25.59 | 25.03 | 25.15 | 93,308 | -0.31(-1.21%) |