Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 30.53 | 30.94 | 30.39 | 30.60 | 967,326 | -0.16(-0.52%) |
Jan 30, 2013 | 31.40 | 32.98 | 30.30 | 30.76 | 3,189,983 | +2.27(+7.97%) |
Jan 29, 2013 | 28.65 | 28.75 | 28.14 | 28.49 | 729,735 | -0.19(-0.66%) |
Jan 28, 2013 | 29.14 | 29.27 | 28.45 | 28.68 | 607,718 | -0.32(-1.10%) |
Jan 25, 2013 | 28.67 | 29.12 | 28.50 | 29.00 | 285,606 | +0.39(+1.36%) |
Jan 24, 2013 | 28.75 | 28.93 | 28.32 | 28.61 | 591,755 | -0.09(-0.31%) |
Jan 23, 2013 | 28.86 | 28.98 | 28.57 | 28.70 | 306,031 | -0.18(-0.62%) |
Jan 22, 2013 | 28.65 | 28.99 | 28.50 | 28.88 | 239,235 | +0.29(+1.00%) |
Jan 18, 2013 | 28.56 | 28.63 | 28.10 | 28.59 | 227,480 | +0.00(+0.02%) |
Jan 17, 2013 | 28.69 | 28.88 | 28.48 | 28.59 | 245,499 | +0.08(+0.28%) |
Jan 16, 2013 | 28.35 | 28.93 | 28.02 | 28.51 | 312,326 | +0.05(+0.18%) |
Jan 15, 2013 | 28.00 | 28.50 | 27.99 | 28.46 | 176,098 | +0.30(+1.07%) |
Jan 14, 2013 | 28.21 | 28.29 | 27.98 | 28.16 | 295,653 | -0.16(-0.56%) |
Jan 11, 2013 | 28.00 | 28.44 | 27.96 | 28.32 | 305,314 | +0.33(+1.18%) |
Jan 10, 2013 | 27.89 | 28.00 | 27.58 | 27.99 | 402,702 | +0.17(+0.61%) |
Jan 09, 2013 | 27.82 | 27.99 | 27.63 | 27.82 | 332,462 | +0.07(+0.26%) |
Jan 08, 2013 | 27.60 | 27.98 | 27.47 | 27.75 | 468,661 | +0.20(+0.72%) |
Jan 07, 2013 | 27.45 | 27.72 | 27.26 | 27.55 | 259,556 | -0.15(-0.54%) |
Jan 04, 2013 | 27.97 | 27.97 | 27.68 | 27.70 | 378,477 | -0.09(-0.32%) |
Jan 03, 2013 | 27.95 | 28.25 | 27.71 | 27.79 | 326,842 | -0.17(-0.61%) |
Jan 02, 2013 | 28.34 | 28.41 | 27.66 | 27.96 | 646,207 | +0.34(+1.23%) |
Dec 31, 2012 | 27.16 | 27.89 | 26.84 | 27.62 | 338,302 | +0.58(+2.14%) |
Dec 28, 2012 | 26.90 | 27.40 | 26.77 | 27.04 | 315,329 | -0.07(-0.26%) |
Dec 27, 2012 | 26.96 | 27.18 | 26.56 | 27.11 | 191,168 | +0.11(+0.41%) |
Dec 26, 2012 | 27.32 | 27.48 | 26.97 | 27.00 | 234,346 | -0.32(-1.17%) |
Dec 24, 2012 | 27.00 | 27.39 | 26.72 | 27.32 | 141,637 | +0.33(+1.22%) |
Dec 21, 2012 | 26.40 | 27.10 | 25.83 | 26.99 | 790,424 | +0.38(+1.43%) |
Dec 20, 2012 | 26.61 | 26.87 | 26.42 | 26.61 | 375,656 | -0.25(-0.93%) |
Dec 19, 2012 | 26.68 | 26.93 | 26.64 | 26.86 | 381,163 | +0.24(+0.90%) |
Dec 18, 2012 | 26.57 | 26.75 | 26.41 | 26.62 | 360,488 | +0.09(+0.34%) |
Dec 17, 2012 | 25.84 | 26.54 | 25.84 | 26.53 | 404,329 | +0.77(+2.99%) |
Dec 14, 2012 | 25.62 | 25.93 | 25.55 | 25.76 | 479,604 | +0.01(+0.04%) |
Dec 13, 2012 | 26.28 | 26.37 | 25.66 | 25.75 | 293,704 | -0.57(-2.17%) |
Dec 12, 2012 | 26.79 | 26.90 | 26.27 | 26.32 | 397,728 | -0.33(-1.24%) |
Dec 11, 2012 | 26.66 | 26.76 | 26.52 | 26.65 | 458,231 | +0.15(+0.57%) |
Dec 10, 2012 | 26.50 | 26.64 | 26.40 | 26.50 | 596,717 | +0.00(+0.00%) |
Dec 07, 2012 | 26.50 | 26.56 | 26.28 | 26.50 | 559,036 | +0.10(+0.38%) |
Dec 06, 2012 | 26.42 | 26.60 | 26.16 | 26.40 | 406,191 | -0.02(-0.08%) |
Dec 05, 2012 | 26.28 | 26.48 | 26.10 | 26.42 | 802,205 | +0.17(+0.65%) |
Dec 04, 2012 | 26.03 | 26.44 | 25.97 | 26.25 | 775,138 | +0.26(+1.00%) |
Nov 30, 2012 | 25.90 | 26.32 | 25.82 | 25.99 | 803,420 | +0.20(+0.78%) |
Nov 29, 2012 | 25.97 | 26.08 | 25.26 | 25.79 | 549,643 | +0.02(+0.08%) |
Nov 28, 2012 | 25.30 | 25.82 | 24.72 | 25.77 | 664,332 | +0.28(+1.10%) |
Nov 27, 2012 | 26.28 | 26.43 | 25.39 | 25.49 | 1,530,553 | -0.98(-3.70%) |
Nov 26, 2012 | 26.50 | 26.56 | 26.15 | 26.47 | 333,787 | -0.10(-0.38%) |
Nov 23, 2012 | 26.65 | 26.66 | 26.48 | 26.57 | 139,105 | +0.03(+0.11%) |
Nov 21, 2012 | 26.34 | 26.76 | 26.34 | 26.54 | 414,135 | +0.15(+0.57%) |
Nov 20, 2012 | 26.49 | 26.51 | 25.95 | 26.39 | 343,949 | -0.20(-0.75%) |
Nov 19, 2012 | 26.50 | 26.74 | 26.33 | 26.59 | 894,453 | +0.38(+1.45%) |
Nov 16, 2012 | 25.67 | 26.36 | 25.55 | 26.21 | 789,555 | +0.46(+1.79%) |
Nov 15, 2012 | 25.60 | 25.95 | 25.50 | 25.75 | 614,170 | +0.10(+0.39%) |
Nov 14, 2012 | 25.73 | 25.83 | 25.57 | 25.65 | 608,462 | +0.00(+0.00%) |
Nov 13, 2012 | 25.43 | 25.75 | 25.40 | 25.65 | 395,020 | -0.20(-0.77%) |
Nov 12, 2012 | 26.00 | 26.10 | 25.56 | 25.85 | 275,408 | -0.11(-0.42%) |
Nov 09, 2012 | 25.40 | 26.27 | 25.39 | 25.96 | 672,980 | +0.51(+2.00%) |
Nov 08, 2012 | 25.83 | 25.93 | 25.40 | 25.45 | 280,957 | -0.35(-1.36%) |
Nov 07, 2012 | 26.20 | 26.24 | 25.58 | 25.80 | 501,318 | -0.72(-2.71%) |
Nov 06, 2012 | 26.58 | 27.12 | 26.47 | 26.52 | 569,058 | -0.05(-0.19%) |
Nov 05, 2012 | 26.74 | 26.78 | 26.36 | 26.57 | 606,164 | -0.42(-1.55%) |
Nov 02, 2012 | 27.00 | 27.66 | 26.91 | 26.99 | 742,820 | +0.09(+0.33%) |