Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 31.82 | 31.82 | 28.55 | 28.58 | 3,190,696 | -4.22(-12.87%) |
Jan 30, 2013 | 33.08 | 33.30 | 32.70 | 32.80 | 382,427 | -0.20(-0.60%) |
Jan 29, 2013 | 33.35 | 33.39 | 32.79 | 33.00 | 362,616 | -0.22(-0.67%) |
Jan 28, 2013 | 33.46 | 33.62 | 33.17 | 33.22 | 381,626 | -0.32(-0.96%) |
Jan 25, 2013 | 32.98 | 33.72 | 32.96 | 33.54 | 517,989 | +0.72(+2.19%) |
Jan 24, 2013 | 32.71 | 33.03 | 32.50 | 32.82 | 375,862 | +0.22(+0.68%) |
Jan 23, 2013 | 32.52 | 32.76 | 32.39 | 32.60 | 320,478 | +0.08(+0.26%) |
Jan 22, 2013 | 32.53 | 32.78 | 32.46 | 32.52 | 498,262 | +0.03(+0.09%) |
Jan 18, 2013 | 32.45 | 32.50 | 32.11 | 32.49 | 203,154 | +0.08(+0.24%) |
Jan 17, 2013 | 32.57 | 32.65 | 32.19 | 32.41 | 611,506 | +0.08(+0.26%) |
Jan 16, 2013 | 32.73 | 32.74 | 32.29 | 32.33 | 329,261 | -0.44(-1.35%) |
Jan 15, 2013 | 32.79 | 32.88 | 32.62 | 32.77 | 283,850 | -0.03(-0.09%) |
Jan 14, 2013 | 32.76 | 33.10 | 32.72 | 32.80 | 396,423 | +0.04(+0.12%) |
Jan 11, 2013 | 32.50 | 33.00 | 32.34 | 32.76 | 1,087,936 | +0.30(+0.92%) |
Jan 10, 2013 | 31.91 | 32.61 | 31.40 | 32.46 | 500,258 | +0.71(+2.24%) |
Jan 09, 2013 | 31.60 | 31.81 | 31.40 | 31.75 | 279,156 | +0.30(+0.95%) |
Jan 08, 2013 | 31.38 | 31.53 | 31.02 | 31.46 | 259,566 | +0.08(+0.24%) |
Jan 07, 2013 | 31.07 | 31.40 | 31.04 | 31.38 | 291,721 | +0.13(+0.42%) |
Jan 04, 2013 | 31.16 | 31.32 | 31.05 | 31.25 | 355,864 | +0.13(+0.42%) |
Jan 03, 2013 | 31.25 | 31.35 | 30.95 | 31.12 | 289,374 | -0.08(-0.27%) |
Jan 02, 2013 | 31.29 | 31.32 | 31.01 | 31.20 | 328,759 | +0.84(+2.77%) |
Dec 31, 2012 | 29.65 | 30.45 | 29.65 | 30.36 | 296,256 | +0.62(+2.08%) |
Dec 28, 2012 | 29.99 | 30.23 | 29.74 | 29.75 | 133,916 | -0.52(-1.72%) |
Dec 27, 2012 | 30.25 | 30.38 | 29.48 | 30.27 | 308,454 | +0.05(+0.18%) |
Dec 26, 2012 | 30.36 | 30.39 | 30.01 | 30.21 | 181,246 | -0.05(-0.18%) |
Dec 24, 2012 | 30.45 | 30.45 | 30.11 | 30.27 | 111,521 | +0.00(+0.00%) |
Dec 21, 2012 | 29.94 | 30.35 | 29.82 | 30.27 | 663,605 | -0.24(-0.80%) |
Dec 20, 2012 | 30.47 | 30.55 | 30.11 | 30.51 | 310,784 | +0.10(+0.33%) |
Dec 19, 2012 | 30.54 | 31.27 | 30.40 | 30.41 | 678,215 | -0.26(-0.85%) |
Dec 18, 2012 | 29.70 | 30.82 | 29.59 | 30.67 | 910,155 | +1.05(+3.53%) |
Dec 17, 2012 | 29.56 | 29.72 | 29.39 | 29.62 | 208,929 | +0.21(+0.73%) |
Dec 14, 2012 | 29.25 | 29.61 | 29.01 | 29.41 | 180,341 | +0.21(+0.71%) |
Dec 13, 2012 | 29.64 | 29.75 | 29.06 | 29.20 | 382,138 | -0.51(-1.72%) |
Dec 12, 2012 | 30.01 | 30.04 | 29.57 | 29.72 | 148,265 | -0.14(-0.46%) |
Dec 11, 2012 | 29.81 | 29.97 | 29.67 | 29.85 | 325,579 | +0.17(+0.57%) |
Dec 10, 2012 | 29.03 | 29.72 | 28.98 | 29.68 | 303,625 | +0.60(+2.07%) |
Dec 07, 2012 | 29.00 | 29.14 | 28.77 | 29.08 | 158,393 | +0.19(+0.66%) |
Dec 06, 2012 | 28.91 | 29.10 | 28.72 | 28.89 | 254,579 | -0.08(-0.29%) |
Dec 05, 2012 | 28.33 | 29.05 | 27.93 | 28.97 | 419,029 | +0.72(+2.54%) |
Dec 04, 2012 | 28.53 | 28.73 | 28.06 | 28.26 | 434,419 | -0.55(-1.91%) |
Nov 30, 2012 | 28.93 | 29.27 | 28.68 | 28.81 | 581,922 | -0.03(-0.11%) |
Nov 29, 2012 | 28.79 | 28.91 | 28.60 | 28.84 | 305,806 | +0.32(+1.12%) |
Nov 28, 2012 | 28.26 | 28.60 | 27.51 | 28.52 | 341,884 | +0.01(+0.03%) |
Nov 27, 2012 | 28.10 | 28.85 | 27.92 | 28.51 | 514,746 | +0.43(+1.51%) |
Nov 26, 2012 | 27.86 | 28.10 | 27.85 | 28.08 | 340,442 | +0.00(+0.00%) |
Nov 23, 2012 | 27.92 | 28.15 | 27.69 | 28.08 | 93,873 | +0.35(+1.26%) |
Nov 21, 2012 | 27.64 | 27.83 | 27.59 | 27.73 | 484,340 | +0.13(+0.47%) |
Nov 20, 2012 | 27.39 | 27.61 | 27.13 | 27.61 | 349,542 | +0.09(+0.33%) |
Nov 19, 2012 | 26.89 | 27.51 | 26.81 | 27.51 | 350,050 | +1.00(+3.78%) |
Nov 16, 2012 | 26.62 | 26.73 | 26.16 | 26.51 | 312,529 | -0.11(-0.40%) |
Nov 15, 2012 | 27.34 | 27.43 | 26.60 | 26.62 | 652,060 | -0.68(-2.50%) |
Nov 14, 2012 | 27.50 | 27.55 | 27.12 | 27.30 | 1,063,483 | -0.20(-0.72%) |
Nov 13, 2012 | 26.61 | 27.95 | 26.41 | 27.50 | 893,475 | +0.76(+2.84%) |
Nov 12, 2012 | 26.93 | 26.94 | 26.47 | 26.74 | 365,946 | -0.03(-0.11%) |
Nov 09, 2012 | 26.85 | 27.22 | 26.71 | 26.77 | 212,287 | -0.25(-0.93%) |
Nov 08, 2012 | 27.67 | 27.75 | 27.02 | 27.02 | 372,686 | -0.74(-2.68%) |
Nov 07, 2012 | 25.89 | 27.85 | 25.89 | 27.77 | 446,770 | -0.35(-1.24%) |
Nov 06, 2012 | 28.10 | 28.35 | 27.98 | 28.11 | 452,815 | +0.14(+0.52%) |
Nov 05, 2012 | 27.86 | 28.18 | 27.38 | 27.97 | 759,171 | -0.04(-0.14%) |
Nov 02, 2012 | 27.91 | 28.12 | 27.64 | 28.01 | 752,103 | +0.15(+0.55%) |