Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 32.53 | 32.82 | 32.22 | 32.68 | 192,679 | +0.07(+0.21%) |
Jan 30, 2013 | 32.55 | 32.68 | 32.26 | 32.61 | 178,435 | +0.05(+0.15%) |
Jan 29, 2013 | 31.80 | 32.58 | 31.72 | 32.56 | 271,993 | +0.42(+1.31%) |
Jan 28, 2013 | 32.10 | 32.52 | 31.85 | 32.14 | 266,531 | +0.01(+0.03%) |
Jan 25, 2013 | 31.55 | 32.67 | 31.47 | 32.13 | 217,569 | +0.73(+2.32%) |
Jan 24, 2013 | 31.02 | 31.96 | 30.74 | 31.40 | 201,753 | +0.26(+0.83%) |
Jan 23, 2013 | 31.47 | 31.51 | 31.12 | 31.14 | 97,188 | -0.24(-0.76%) |
Jan 22, 2013 | 31.60 | 31.72 | 30.85 | 31.38 | 100,174 | -0.26(-0.82%) |
Jan 18, 2013 | 31.50 | 32.09 | 31.11 | 31.64 | 290,058 | +1.16(+3.81%) |
Jan 17, 2013 | 31.20 | 31.30 | 30.05 | 30.48 | 261,722 | -0.65(-2.09%) |
Jan 16, 2013 | 30.71 | 31.30 | 30.47 | 31.13 | 133,192 | +0.41(+1.33%) |
Jan 15, 2013 | 30.39 | 30.90 | 30.14 | 30.72 | 105,690 | +0.06(+0.20%) |
Jan 14, 2013 | 30.85 | 31.14 | 30.07 | 30.66 | 218,065 | -0.42(-1.35%) |
Jan 11, 2013 | 31.58 | 31.75 | 30.90 | 31.08 | 161,475 | -0.45(-1.43%) |
Jan 10, 2013 | 31.31 | 31.66 | 31.21 | 31.53 | 375,145 | +0.27(+0.86%) |
Jan 09, 2013 | 30.65 | 31.50 | 30.50 | 31.26 | 283,980 | +0.88(+2.90%) |
Jan 08, 2013 | 30.65 | 30.68 | 29.98 | 30.38 | 318,465 | -0.27(-0.88%) |
Jan 07, 2013 | 30.40 | 31.04 | 29.94 | 30.65 | 561,748 | +0.81(+2.71%) |
Jan 04, 2013 | 30.01 | 30.19 | 29.53 | 29.84 | 165,897 | -0.04(-0.13%) |
Jan 03, 2013 | 30.30 | 30.43 | 29.85 | 29.88 | 268,077 | -0.44(-1.45%) |
Jan 02, 2013 | 30.49 | 30.69 | 29.55 | 30.32 | 425,026 | +0.77(+2.61%) |
Dec 31, 2012 | 28.46 | 29.59 | 28.11 | 29.55 | 450,966 | +1.08(+3.79%) |
Dec 28, 2012 | 28.31 | 28.71 | 27.94 | 28.47 | 346,131 | -0.12(-0.42%) |
Dec 27, 2012 | 28.23 | 28.62 | 27.51 | 28.59 | 364,806 | +0.32(+1.13%) |
Dec 26, 2012 | 28.55 | 28.58 | 28.04 | 28.27 | 151,016 | -0.19(-0.67%) |
Dec 24, 2012 | 28.34 | 28.50 | 27.95 | 28.46 | 91,173 | +0.08(+0.28%) |
Dec 21, 2012 | 28.21 | 28.46 | 27.89 | 28.38 | 369,853 | -0.16(-0.56%) |
Dec 20, 2012 | 28.14 | 28.70 | 27.91 | 28.54 | 322,982 | +0.41(+1.46%) |
Dec 19, 2012 | 27.84 | 28.21 | 27.60 | 28.13 | 261,297 | +0.29(+1.04%) |
Dec 18, 2012 | 26.50 | 27.91 | 26.50 | 27.84 | 625,390 | +1.43(+5.41%) |
Dec 17, 2012 | 26.14 | 26.59 | 25.91 | 26.41 | 321,184 | +0.38(+1.46%) |
Dec 14, 2012 | 26.18 | 26.37 | 25.44 | 26.03 | 360,700 | -0.41(-1.55%) |
Dec 13, 2012 | 27.57 | 27.60 | 26.30 | 26.44 | 324,844 | -1.09(-3.96%) |
Dec 12, 2012 | 28.00 | 28.00 | 27.45 | 27.53 | 256,130 | -0.39(-1.40%) |
Dec 11, 2012 | 27.42 | 28.00 | 27.27 | 27.92 | 391,668 | +0.80(+2.95%) |
Dec 10, 2012 | 27.03 | 27.36 | 26.90 | 27.12 | 212,305 | -0.05(-0.18%) |
Dec 07, 2012 | 27.40 | 27.40 | 26.94 | 27.17 | 98,899 | -0.07(-0.26%) |
Dec 06, 2012 | 27.28 | 27.50 | 26.92 | 27.24 | 138,336 | -0.05(-0.18%) |
Dec 05, 2012 | 27.76 | 27.76 | 27.24 | 27.29 | 122,405 | -0.46(-1.66%) |
Dec 04, 2012 | 27.85 | 28.00 | 27.41 | 27.75 | 278,375 | -0.29(-1.03%) |
Nov 30, 2012 | 28.05 | 28.18 | 27.89 | 28.04 | 288,228 | -0.02(-0.07%) |
Nov 29, 2012 | 28.18 | 28.50 | 27.77 | 28.06 | 418,583 | +0.16(+0.57%) |
Nov 28, 2012 | 27.25 | 27.91 | 26.91 | 27.90 | 329,909 | +0.40(+1.45%) |
Nov 27, 2012 | 27.50 | 27.59 | 27.23 | 27.50 | 278,069 | -0.01(-0.04%) |
Nov 26, 2012 | 27.26 | 27.60 | 26.71 | 27.51 | 262,456 | +0.15(+0.55%) |
Nov 23, 2012 | 27.76 | 27.76 | 27.07 | 27.36 | 74,278 | -0.24(-0.87%) |
Nov 21, 2012 | 27.09 | 28.08 | 26.83 | 27.60 | 299,254 | +0.51(+1.88%) |
Nov 20, 2012 | 27.12 | 27.18 | 26.60 | 27.09 | 357,644 | -0.19(-0.70%) |
Nov 19, 2012 | 27.35 | 27.35 | 26.59 | 27.28 | 463,297 | +0.28(+1.04%) |
Nov 16, 2012 | 27.00 | 27.09 | 26.14 | 27.00 | 305,012 | -0.05(-0.18%) |
Nov 15, 2012 | 26.63 | 27.09 | 26.12 | 27.05 | 249,176 | +0.35(+1.31%) |
Nov 14, 2012 | 27.33 | 27.82 | 26.35 | 26.70 | 509,206 | -0.58(-2.13%) |
Nov 13, 2012 | 29.15 | 29.70 | 27.20 | 27.28 | 1,881,726 | +0.95(+3.61%) |
Nov 12, 2012 | 27.60 | 27.89 | 26.32 | 26.33 | 692,900 | -1.28(-4.64%) |
Nov 09, 2012 | 27.57 | 27.89 | 27.38 | 27.61 | 181,466 | -0.07(-0.25%) |
Nov 08, 2012 | 28.34 | 28.59 | 27.66 | 27.68 | 278,601 | -0.64(-2.26%) |
Nov 07, 2012 | 28.82 | 29.06 | 28.23 | 28.32 | 154,611 | -0.99(-3.38%) |
Nov 06, 2012 | 29.35 | 29.58 | 29.16 | 29.31 | 127,204 | +0.32(+1.10%) |
Nov 05, 2012 | 29.06 | 29.06 | 28.06 | 28.99 | 262,849 | +0.00(+0.00%) |
Nov 02, 2012 | 29.25 | 29.25 | 28.22 | 28.99 | 226,758 | +0.06(+0.21%) |