Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 30.74 | 30.95 | 30.61 | 30.83 | 1,985,712 | +0.12(+0.40%) |
Jan 30, 2013 | 30.86 | 30.86 | 30.51 | 30.71 | 1,614,063 | -0.13(-0.43%) |
Jan 29, 2013 | 30.54 | 30.95 | 30.54 | 30.84 | 2,280,620 | +0.27(+0.90%) |
Jan 28, 2013 | 30.66 | 30.72 | 30.51 | 30.57 | 1,496,016 | -0.03(-0.08%) |
Jan 25, 2013 | 30.35 | 30.75 | 30.32 | 30.59 | 2,044,604 | +0.18(+0.60%) |
Jan 24, 2013 | 30.21 | 30.55 | 30.07 | 30.41 | 2,060,769 | +0.21(+0.69%) |
Jan 23, 2013 | 30.44 | 30.51 | 30.12 | 30.20 | 2,535,380 | -0.24(-0.78%) |
Jan 22, 2013 | 30.64 | 30.69 | 30.19 | 30.44 | 2,652,496 | -0.30(-0.96%) |
Jan 18, 2013 | 30.64 | 30.90 | 30.56 | 30.73 | 1,828,100 | +0.05(+0.18%) |
Jan 17, 2013 | 30.86 | 30.91 | 30.63 | 30.68 | 3,057,644 | -0.05(-0.15%) |
Jan 16, 2013 | 30.48 | 30.88 | 30.39 | 30.73 | 1,138,081 | +0.04(+0.14%) |
Jan 15, 2013 | 30.41 | 30.74 | 30.38 | 30.68 | 948,375 | +0.22(+0.72%) |
Jan 14, 2013 | 30.39 | 30.55 | 30.39 | 30.46 | 1,266,193 | +0.09(+0.29%) |
Jan 11, 2013 | 30.15 | 30.51 | 30.10 | 30.38 | 1,364,066 | +0.24(+0.80%) |
Jan 10, 2013 | 29.90 | 30.25 | 29.87 | 30.14 | 1,727,316 | +0.31(+1.04%) |
Jan 09, 2013 | 29.63 | 30.04 | 29.44 | 29.83 | 1,114,885 | +0.18(+0.60%) |
Jan 08, 2013 | 29.61 | 29.74 | 29.50 | 29.65 | 1,226,767 | -0.01(-0.03%) |
Jan 07, 2013 | 29.60 | 29.73 | 29.45 | 29.66 | 1,642,663 | +0.09(+0.29%) |
Jan 04, 2013 | 29.51 | 29.66 | 29.44 | 29.57 | 2,025,907 | +0.02(+0.08%) |
Jan 03, 2013 | 29.72 | 29.76 | 29.46 | 29.55 | 1,553,080 | -0.19(-0.64%) |
Jan 02, 2013 | 29.87 | 29.94 | 29.52 | 29.74 | 2,057,883 | +0.41(+1.41%) |
Dec 31, 2012 | 29.02 | 29.43 | 29.01 | 29.33 | 888,298 | +0.24(+0.83%) |
Dec 28, 2012 | 29.21 | 29.35 | 29.07 | 29.08 | 1,290,241 | -0.25(-0.85%) |
Dec 27, 2012 | 29.21 | 29.34 | 28.93 | 29.33 | 1,268,622 | -0.01(-0.02%) |
Dec 26, 2012 | 29.39 | 29.55 | 29.28 | 29.34 | 706,100 | -0.07(-0.24%) |
Dec 24, 2012 | 29.42 | 29.53 | 29.23 | 29.41 | 626,802 | -0.00(-0.01%) |
Dec 21, 2012 | 29.37 | 29.55 | 29.27 | 29.41 | 1,412,309 | -0.17(-0.58%) |
Dec 20, 2012 | 29.44 | 29.67 | 29.37 | 29.58 | 918,418 | +0.10(+0.33%) |
Dec 19, 2012 | 29.75 | 29.82 | 29.48 | 29.49 | 1,008,107 | -0.27(-0.91%) |
Dec 18, 2012 | 29.39 | 29.78 | 29.30 | 29.76 | 1,525,615 | +0.27(+0.93%) |
Dec 17, 2012 | 29.29 | 29.51 | 29.17 | 29.48 | 1,513,316 | +0.36(+1.25%) |
Dec 14, 2012 | 29.32 | 29.52 | 29.08 | 29.12 | 1,990,285 | -0.35(-1.19%) |
Dec 13, 2012 | 29.38 | 29.52 | 29.33 | 29.47 | 1,274,626 | +0.05(+0.18%) |
Dec 12, 2012 | 29.68 | 29.68 | 29.36 | 29.42 | 1,696,740 | -0.12(-0.41%) |
Dec 11, 2012 | 29.64 | 29.79 | 29.42 | 29.54 | 1,333,843 | -0.09(-0.32%) |
Dec 10, 2012 | 29.44 | 29.83 | 29.43 | 29.64 | 1,449,485 | +0.14(+0.47%) |
Dec 07, 2012 | 29.12 | 29.62 | 29.04 | 29.50 | 2,509,395 | +0.38(+1.29%) |
Dec 06, 2012 | 29.15 | 29.19 | 28.80 | 29.12 | 1,718,976 | +0.29(+1.02%) |
Dec 05, 2012 | 28.73 | 29.08 | 28.61 | 28.83 | 2,222,751 | +0.20(+0.69%) |
Dec 04, 2012 | 28.56 | 28.79 | 28.50 | 28.63 | 1,673,955 | -0.08(-0.29%) |
Nov 30, 2012 | 28.65 | 28.81 | 28.62 | 28.71 | 1,624,559 | -0.02(-0.08%) |
Nov 29, 2012 | 28.65 | 28.81 | 28.52 | 28.73 | 1,811,301 | +0.19(+0.67%) |
Nov 28, 2012 | 28.16 | 28.58 | 28.09 | 28.54 | 1,900,852 | +0.27(+0.95%) |
Nov 27, 2012 | 28.19 | 28.36 | 28.15 | 28.27 | 1,840,176 | +0.15(+0.53%) |
Nov 26, 2012 | 28.02 | 28.14 | 27.87 | 28.12 | 1,383,582 | +0.00(+0.01%) |
Nov 23, 2012 | 27.89 | 28.14 | 27.79 | 28.12 | 1,085,948 | +0.61(+2.21%) |
Nov 21, 2012 | 27.16 | 27.53 | 27.12 | 27.51 | 981,131 | +0.35(+1.28%) |
Nov 20, 2012 | 27.36 | 27.38 | 27.11 | 27.16 | 1,434,315 | -0.17(-0.62%) |
Nov 19, 2012 | 27.41 | 27.52 | 27.21 | 27.33 | 2,026,015 | +0.19(+0.68%) |
Nov 16, 2012 | 27.18 | 27.29 | 26.79 | 27.15 | 1,615,282 | +0.03(+0.12%) |
Nov 15, 2012 | 27.23 | 27.28 | 26.90 | 27.12 | 1,814,302 | -0.11(-0.40%) |
Nov 14, 2012 | 27.75 | 27.78 | 27.17 | 27.22 | 1,612,857 | -0.45(-1.63%) |
Nov 13, 2012 | 27.62 | 27.96 | 27.56 | 27.68 | 1,056,807 | -0.12(-0.45%) |
Nov 12, 2012 | 27.64 | 27.87 | 27.58 | 27.80 | 845,043 | +0.22(+0.81%) |
Nov 09, 2012 | 27.61 | 27.77 | 27.55 | 27.58 | 1,422,492 | -0.08(-0.28%) |
Nov 08, 2012 | 27.67 | 27.84 | 27.62 | 27.65 | 2,493,290 | -0.04(-0.13%) |
Nov 07, 2012 | 27.92 | 27.95 | 27.65 | 27.69 | 1,465,362 | -0.35(-1.24%) |
Nov 06, 2012 | 28.18 | 28.22 | 27.96 | 28.04 | 1,127,250 | -0.02(-0.08%) |
Nov 05, 2012 | 27.87 | 28.10 | 27.79 | 28.06 | 1,230,002 | +0.13(+0.47%) |
Nov 02, 2012 | 28.19 | 28.29 | 27.92 | 27.93 | 1,580,503 | -0.12(-0.41%) |