Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 29.66 | 29.80 | 29.58 | 29.61 | 3,672,579 | -0.14(-0.46%) |
Jan 30, 2013 | 29.76 | 29.88 | 29.69 | 29.75 | 3,748,818 | +0.14(+0.48%) |
Jan 29, 2013 | 29.42 | 29.66 | 29.36 | 29.61 | 3,273,058 | +0.33(+1.12%) |
Jan 28, 2013 | 29.56 | 29.56 | 29.27 | 29.28 | 2,197,881 | -0.06(-0.20%) |
Jan 25, 2013 | 29.17 | 29.35 | 29.11 | 29.34 | 3,523,728 | +0.44(+1.53%) |
Jan 24, 2013 | 28.77 | 29.06 | 28.77 | 28.90 | 2,530,179 | +0.12(+0.43%) |
Jan 23, 2013 | 28.68 | 28.83 | 28.67 | 28.77 | 2,030,464 | +0.07(+0.24%) |
Jan 22, 2013 | 28.65 | 28.79 | 28.59 | 28.70 | 2,439,368 | -0.10(-0.34%) |
Jan 18, 2013 | 28.84 | 28.88 | 28.72 | 28.80 | 1,940,111 | -0.03(-0.11%) |
Jan 17, 2013 | 28.77 | 28.89 | 28.59 | 28.83 | 2,845,563 | +0.30(+1.06%) |
Jan 16, 2013 | 28.46 | 28.61 | 28.38 | 28.53 | 5,448,549 | +0.01(+0.02%) |
Jan 15, 2013 | 28.36 | 28.56 | 28.34 | 28.53 | 3,656,881 | +0.15(+0.51%) |
Jan 14, 2013 | 28.45 | 28.48 | 28.23 | 28.38 | 2,046,236 | -0.06(-0.22%) |
Jan 11, 2013 | 28.45 | 28.58 | 28.30 | 28.44 | 3,112,215 | +0.08(+0.28%) |
Jan 10, 2013 | 28.29 | 28.43 | 28.24 | 28.36 | 2,641,662 | +0.40(+1.42%) |
Jan 09, 2013 | 27.94 | 28.09 | 27.91 | 27.97 | 2,802,127 | +0.27(+0.98%) |
Jan 08, 2013 | 27.66 | 27.74 | 27.56 | 27.70 | 3,580,373 | -0.30(-1.08%) |
Jan 07, 2013 | 28.02 | 28.07 | 27.90 | 28.00 | 2,751,028 | +0.04(+0.15%) |
Jan 04, 2013 | 27.85 | 28.03 | 27.83 | 27.96 | 2,797,766 | +0.17(+0.62%) |
Jan 03, 2013 | 27.91 | 27.95 | 27.72 | 27.79 | 2,572,269 | -0.49(-1.73%) |
Jan 02, 2013 | 28.26 | 28.28 | 28.13 | 28.28 | 3,077,780 | +0.65(+2.34%) |
Dec 31, 2012 | 27.34 | 27.68 | 27.25 | 27.63 | 2,587,601 | +0.27(+0.97%) |
Dec 28, 2012 | 27.26 | 27.47 | 27.26 | 27.36 | 1,702,522 | -0.13(-0.47%) |
Dec 27, 2012 | 27.61 | 27.63 | 27.30 | 27.49 | 2,006,606 | -0.01(-0.04%) |
Dec 26, 2012 | 27.51 | 27.57 | 27.40 | 27.51 | 1,605,508 | +0.06(+0.23%) |
Dec 24, 2012 | 27.48 | 27.53 | 27.40 | 27.44 | 976,537 | +0.02(+0.06%) |
Dec 21, 2012 | 27.29 | 27.48 | 27.24 | 27.43 | 2,447,290 | -0.20(-0.74%) |
Dec 20, 2012 | 27.64 | 27.64 | 27.54 | 27.63 | 2,578,396 | +0.12(+0.44%) |
Dec 19, 2012 | 27.71 | 27.76 | 27.50 | 27.51 | 4,630,673 | +0.29(+1.07%) |
Dec 18, 2012 | 27.05 | 27.28 | 27.04 | 27.22 | 2,906,820 | +0.07(+0.25%) |
Dec 17, 2012 | 26.92 | 27.16 | 26.91 | 27.15 | 2,718,665 | +0.05(+0.19%) |
Dec 14, 2012 | 26.98 | 27.14 | 26.91 | 27.10 | 3,026,504 | +0.16(+0.60%) |
Dec 13, 2012 | 27.10 | 27.13 | 26.91 | 26.94 | 3,254,499 | -0.04(-0.14%) |
Dec 12, 2012 | 26.99 | 27.21 | 26.95 | 26.97 | 2,214,739 | -0.03(-0.10%) |
Dec 11, 2012 | 27.02 | 27.11 | 26.95 | 27.00 | 2,355,076 | +0.16(+0.58%) |
Dec 10, 2012 | 26.81 | 26.93 | 26.81 | 26.84 | 2,143,065 | -0.07(-0.27%) |
Dec 07, 2012 | 26.76 | 26.94 | 26.70 | 26.92 | 3,689,020 | -0.04(-0.14%) |
Dec 06, 2012 | 27.03 | 27.04 | 26.89 | 26.95 | 2,913,774 | -0.06(-0.23%) |
Dec 05, 2012 | 26.92 | 27.16 | 26.86 | 27.02 | 5,578,837 | +0.34(+1.27%) |
Dec 04, 2012 | 26.71 | 26.77 | 26.63 | 26.68 | 3,208,798 | +0.05(+0.18%) |
Nov 30, 2012 | 26.67 | 26.73 | 26.58 | 26.63 | 4,169,749 | +0.22(+0.85%) |
Nov 29, 2012 | 26.40 | 26.48 | 26.29 | 26.41 | 3,104,690 | +0.36(+1.40%) |
Nov 28, 2012 | 25.75 | 26.07 | 25.64 | 26.04 | 2,697,858 | +0.12(+0.46%) |
Nov 27, 2012 | 25.92 | 26.03 | 25.80 | 25.92 | 2,204,866 | -0.05(-0.18%) |
Nov 26, 2012 | 25.86 | 25.97 | 25.81 | 25.97 | 2,502,052 | -0.19(-0.74%) |
Nov 23, 2012 | 26.06 | 26.17 | 26.03 | 26.16 | 1,632,630 | +0.44(+1.72%) |
Nov 21, 2012 | 25.65 | 25.74 | 25.56 | 25.72 | 2,838,451 | +0.18(+0.71%) |
Nov 20, 2012 | 25.30 | 25.56 | 25.27 | 25.54 | 3,892,318 | -0.14(-0.55%) |
Nov 19, 2012 | 24.87 | 25.68 | 25.44 | 25.68 | 6,320,671 | +0.81(+3.25%) |
Nov 16, 2012 | 24.79 | 24.91 | 24.59 | 24.87 | 3,113,140 | -0.03(-0.13%) |
Nov 15, 2012 | 24.96 | 25.09 | 24.78 | 24.90 | 2,896,112 | +0.16(+0.63%) |
Nov 14, 2012 | 25.17 | 25.20 | 24.72 | 24.74 | 4,163,576 | -0.25(-1.00%) |
Nov 13, 2012 | 24.90 | 25.22 | 24.87 | 24.99 | 2,000,619 | -0.05(-0.21%) |
Nov 12, 2012 | 25.05 | 25.12 | 24.92 | 25.05 | 1,579,825 | +0.09(+0.38%) |
Nov 09, 2012 | 24.72 | 25.05 | 24.72 | 24.95 | 3,201,654 | -0.06(-0.25%) |
Nov 08, 2012 | 25.23 | 25.38 | 25.02 | 25.02 | 3,444,233 | -0.41(-1.60%) |
Nov 07, 2012 | 25.60 | 25.61 | 25.31 | 25.42 | 3,790,580 | -0.59(-2.26%) |
Nov 06, 2012 | 25.75 | 26.04 | 25.74 | 26.01 | 2,431,066 | +0.22(+0.85%) |
Nov 05, 2012 | 25.71 | 25.85 | 25.68 | 25.79 | 2,514,581 | -0.20(-0.76%) |
Nov 02, 2012 | 26.20 | 26.20 | 25.89 | 25.99 | 3,053,557 | -0.23(-0.89%) |