Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 28.10 | 28.19 | 27.81 | 27.95 | 471,709 | -0.30(-1.08%) |
Jan 30, 2013 | 28.37 | 28.48 | 28.21 | 28.25 | 742,161 | +0.07(+0.24%) |
Jan 29, 2013 | 28.03 | 28.26 | 27.92 | 28.18 | 737,440 | +0.46(+1.66%) |
Jan 28, 2013 | 27.84 | 27.89 | 27.62 | 27.72 | 596,752 | -0.42(-1.48%) |
Jan 25, 2013 | 28.35 | 28.43 | 28.06 | 28.14 | 542,382 | +0.02(+0.08%) |
Jan 24, 2013 | 28.06 | 28.34 | 27.89 | 28.12 | 1,251,618 | +0.49(+1.77%) |
Jan 23, 2013 | 27.76 | 27.78 | 27.56 | 27.63 | 1,060,248 | -0.03(-0.11%) |
Jan 22, 2013 | 27.65 | 27.73 | 27.35 | 27.66 | 1,099,982 | -0.87(-3.07%) |
Jan 18, 2013 | 28.54 | 28.63 | 28.37 | 28.53 | 1,078,896 | -0.04(-0.16%) |
Jan 17, 2013 | 28.27 | 28.73 | 28.18 | 28.58 | 1,707,310 | +0.59(+2.09%) |
Jan 16, 2013 | 27.54 | 28.09 | 27.54 | 27.99 | 1,805,561 | -0.28(-1.00%) |
Jan 15, 2013 | 28.09 | 28.34 | 28.00 | 28.27 | 1,054,592 | -0.26(-0.91%) |
Jan 14, 2013 | 28.31 | 28.65 | 27.78 | 28.53 | 965,362 | +0.24(+0.84%) |
Jan 11, 2013 | 28.31 | 28.38 | 28.24 | 28.29 | 589,508 | -0.01(-0.03%) |
Jan 10, 2013 | 28.20 | 28.30 | 28.09 | 28.30 | 644,543 | +0.61(+2.20%) |
Jan 09, 2013 | 27.66 | 27.75 | 27.59 | 27.69 | 900,007 | +0.72(+2.67%) |
Jan 08, 2013 | 27.20 | 27.24 | 26.83 | 26.97 | 1,427,527 | -0.58(-2.10%) |
Jan 07, 2013 | 27.30 | 27.69 | 27.17 | 27.55 | 2,065,111 | -0.44(-1.56%) |
Jan 04, 2013 | 27.67 | 28.02 | 27.66 | 27.99 | 2,518,599 | -0.10(-0.37%) |
Jan 03, 2013 | 28.15 | 28.40 | 28.03 | 28.09 | 1,422,147 | -0.35(-1.23%) |
Jan 02, 2013 | 28.38 | 28.47 | 27.37 | 28.44 | 1,650,222 | +1.07(+3.90%) |
Dec 31, 2012 | 26.95 | 27.43 | 26.94 | 27.37 | 466,540 | +0.37(+1.37%) |
Dec 28, 2012 | 26.97 | 27.17 | 26.93 | 27.00 | 461,051 | -0.16(-0.57%) |
Dec 27, 2012 | 27.01 | 27.20 | 26.86 | 27.16 | 1,366,666 | +0.37(+1.38%) |
Dec 26, 2012 | 26.80 | 26.88 | 26.73 | 26.79 | 354,244 | -0.06(-0.22%) |
Dec 24, 2012 | 26.83 | 26.89 | 26.78 | 26.85 | 217,466 | +0.10(+0.36%) |
Dec 21, 2012 | 26.55 | 26.78 | 26.50 | 26.75 | 447,372 | -0.25(-0.93%) |
Dec 20, 2012 | 26.68 | 27.00 | 26.66 | 27.00 | 1,693,188 | +0.24(+0.89%) |
Dec 19, 2012 | 26.97 | 27.09 | 26.71 | 26.77 | 1,963,240 | +0.88(+3.41%) |
Dec 18, 2012 | 25.62 | 25.91 | 25.58 | 25.88 | 591,538 | +0.70(+2.80%) |
Dec 17, 2012 | 24.96 | 25.18 | 24.96 | 25.18 | 329,591 | +0.18(+0.71%) |
Dec 14, 2012 | 24.96 | 25.10 | 24.95 | 25.00 | 276,173 | +0.06(+0.24%) |
Dec 13, 2012 | 24.97 | 25.03 | 24.86 | 24.94 | 380,484 | +0.05(+0.21%) |
Dec 12, 2012 | 24.67 | 24.97 | 24.67 | 24.89 | 901,917 | +0.39(+1.57%) |
Dec 11, 2012 | 24.44 | 24.62 | 24.13 | 24.51 | 1,260,576 | -0.08(-0.33%) |
Dec 10, 2012 | 24.65 | 24.70 | 24.49 | 24.59 | 591,651 | -0.31(-1.25%) |
Dec 07, 2012 | 24.80 | 24.90 | 24.76 | 24.90 | 334,925 | +0.23(+0.93%) |
Dec 06, 2012 | 24.62 | 24.67 | 24.55 | 24.67 | 274,640 | +0.29(+1.19%) |
Dec 05, 2012 | 24.33 | 24.51 | 24.27 | 24.38 | 321,066 | -0.17(-0.69%) |
Dec 04, 2012 | 24.56 | 24.63 | 24.50 | 24.55 | 396,239 | -0.14(-0.57%) |
Nov 30, 2012 | 24.60 | 24.74 | 24.54 | 24.69 | 354,689 | -0.21(-0.86%) |
Nov 29, 2012 | 24.67 | 24.92 | 24.53 | 24.91 | 653,836 | +0.64(+2.63%) |
Nov 28, 2012 | 23.96 | 24.31 | 23.86 | 24.27 | 608,002 | -0.12(-0.49%) |
Nov 27, 2012 | 24.50 | 24.53 | 24.32 | 24.39 | 407,331 | -0.47(-1.88%) |
Nov 26, 2012 | 24.79 | 24.91 | 24.70 | 24.85 | 490,155 | -0.04(-0.18%) |
Nov 23, 2012 | 24.84 | 24.92 | 24.73 | 24.90 | 917,766 | +0.67(+2.75%) |
Nov 21, 2012 | 24.14 | 24.28 | 24.11 | 24.23 | 512,380 | +0.70(+2.99%) |
Nov 20, 2012 | 23.53 | 23.57 | 23.40 | 23.53 | 573,855 | -0.37(-1.55%) |
Nov 19, 2012 | 23.79 | 24.00 | 23.79 | 23.90 | 725,610 | +0.21(+0.88%) |
Nov 16, 2012 | 23.77 | 23.82 | 23.43 | 23.69 | 1,292,274 | +0.77(+3.36%) |
Nov 15, 2012 | 22.60 | 22.95 | 22.54 | 22.92 | 1,521,391 | +1.15(+5.28%) |
Nov 14, 2012 | 21.99 | 22.11 | 21.70 | 21.77 | 1,650,837 | -0.14(-0.64%) |
Nov 13, 2012 | 21.90 | 22.10 | 21.88 | 21.91 | 747,155 | -0.01(-0.03%) |
Nov 12, 2012 | 22.08 | 22.12 | 21.92 | 21.92 | 428,988 | -0.29(-1.30%) |
Nov 09, 2012 | 22.09 | 22.36 | 22.09 | 22.21 | 611,349 | +0.10(+0.44%) |
Nov 08, 2012 | 22.22 | 22.33 | 22.10 | 22.11 | 1,079,843 | -0.44(-1.94%) |
Nov 07, 2012 | 22.80 | 22.80 | 22.42 | 22.55 | 473,124 | -0.37(-1.62%) |
Nov 06, 2012 | 22.95 | 23.04 | 22.86 | 22.92 | 255,064 | -0.14(-0.61%) |
Nov 05, 2012 | 22.88 | 23.06 | 22.85 | 23.06 | 351,443 | +0.47(+2.07%) |
Nov 02, 2012 | 22.84 | 22.86 | 22.58 | 22.59 | 388,711 | +0.09(+0.40%) |