Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2013 | 31.37 | 31.20 | 31.20 | 31.20 | 5,936 | -0.08(-0.25%) |
Jan 29, 2013 | 31.49 | 31.49 | 31.21 | 31.28 | 6,277 | -0.43(-1.37%) |
Jan 28, 2013 | 31.53 | 31.71 | 31.53 | 31.71 | 737 | +0.27(+0.85%) |
Jan 25, 2013 | 31.45 | 31.54 | 31.44 | 31.44 | 3,661 | +0.37(+1.18%) |
Jan 24, 2013 | 30.91 | 31.12 | 30.91 | 31.07 | 2,743 | +0.18(+0.58%) |
Jan 23, 2013 | 30.93 | 31.02 | 30.89 | 30.89 | 1,359 | +0.09(+0.28%) |
Jan 22, 2013 | 30.86 | 30.86 | 30.81 | 30.81 | 1,725 | -0.03(-0.09%) |
Jan 18, 2013 | 30.81 | 30.83 | 30.73 | 30.83 | 6,655 | -0.04(-0.12%) |
Jan 17, 2013 | 30.83 | 30.87 | 30.83 | 30.87 | 1,797 | +0.20(+0.66%) |
Jan 16, 2013 | 30.64 | 30.69 | 30.64 | 30.67 | 1,980 | -0.05(-0.15%) |
Jan 15, 2013 | 30.62 | 30.74 | 30.61 | 30.71 | 1,511 | +0.04(+0.14%) |
Jan 14, 2013 | 30.71 | 30.71 | 30.67 | 30.67 | 852 | -0.06(-0.20%) |
Jan 11, 2013 | 30.62 | 30.73 | 30.62 | 30.73 | 1,439 | +0.37(+1.22%) |
Jan 10, 2013 | 30.55 | 30.59 | 30.33 | 30.36 | 8,230 | -0.03(-0.10%) |
Jan 09, 2013 | 30.26 | 30.44 | 30.26 | 30.39 | 1,827 | +0.22(+0.72%) |
Jan 08, 2013 | 30.06 | 30.18 | 30.06 | 30.18 | 2,800 | -0.03(-0.10%) |
Jan 07, 2013 | 30.21 | 30.21 | 30.21 | 30.21 | 212 | -0.14(-0.45%) |
Jan 04, 2013 | 30.22 | 30.34 | 30.21 | 30.34 | 10,212 | +0.37(+1.23%) |
Jan 03, 2013 | 30.22 | 30.24 | 29.90 | 29.97 | 41,991 | -0.21(-0.70%) |
Jan 02, 2013 | 30.05 | 30.19 | 30.03 | 30.19 | 22,021 | +0.76(+2.58%) |
Dec 31, 2012 | 29.43 | 29.43 | 29.43 | 29.43 | 212 | +0.29(+0.99%) |
Dec 27, 2012 | 29.14 | 29.14 | 29.14 | 29.14 | 0 | -0.46(-1.54%) |
Dec 21, 2012 | 29.54 | 29.60 | 29.60 | 29.60 | 4,664 | -1.05(-3.42%) |
Dec 20, 2012 | 30.57 | 30.64 | 30.53 | 30.64 | 2,821 | -0.07(-0.24%) |
Dec 19, 2012 | 30.79 | 30.80 | 30.72 | 30.72 | 1,598 | +0.13(+0.42%) |
Dec 18, 2012 | 30.30 | 30.68 | 30.30 | 30.59 | 18,990 | +0.41(+1.34%) |
Dec 17, 2012 | 29.98 | 30.21 | 29.98 | 30.18 | 6,281 | +0.33(+1.09%) |
Dec 14, 2012 | 29.86 | 29.92 | 29.82 | 29.86 | 11,020 | -0.04(-0.14%) |
Dec 13, 2012 | 29.89 | 29.90 | 29.79 | 29.90 | 9,341 | -0.12(-0.42%) |
Dec 12, 2012 | 30.02 | 30.02 | 30.02 | 30.02 | 256 | -0.11(-0.37%) |
Dec 11, 2012 | 30.13 | 30.13 | 30.13 | 30.13 | 358 | +0.38(+1.28%) |
Dec 10, 2012 | 29.70 | 29.75 | 29.70 | 29.75 | 954 | +0.19(+0.64%) |
Dec 07, 2012 | 29.53 | 29.56 | 29.53 | 29.56 | 2,374 | +0.02(+0.08%) |
Dec 06, 2012 | 29.59 | 29.59 | 29.54 | 29.54 | 848 | +0.10(+0.34%) |
Dec 05, 2012 | 29.44 | 29.44 | 29.44 | 29.44 | 1,908 | -0.04(-0.14%) |
Dec 04, 2012 | 29.38 | 29.48 | 29.38 | 29.48 | 1,484 | -0.23(-0.76%) |
Nov 29, 2012 | 29.71 | 29.71 | 29.71 | 29.71 | 0 | +0.30(+1.01%) |
Nov 28, 2012 | 29.10 | 29.49 | 29.10 | 29.41 | 2,272 | +0.13(+0.44%) |
Nov 27, 2012 | 29.24 | 29.31 | 29.22 | 29.29 | 2,724 | +0.14(+0.47%) |
Nov 26, 2012 | 29.11 | 29.15 | 29.11 | 29.15 | 1,700 | +0.22(+0.75%) |
Nov 21, 2012 | 28.93 | 28.93 | 28.93 | 28.93 | 2,968 | +0.24(+0.85%) |
Nov 20, 2012 | 28.69 | 28.71 | 28.69 | 28.69 | 1,838 | -0.13(-0.45%) |
Nov 19, 2012 | 28.49 | 28.82 | 28.49 | 28.82 | 6,466 | +0.47(+1.66%) |
Nov 16, 2012 | 28.00 | 28.35 | 27.91 | 28.35 | 1,110 | +0.31(+1.10%) |
Nov 15, 2012 | 28.23 | 28.23 | 28.01 | 28.04 | 3,173 | -0.12(-0.43%) |
Nov 14, 2012 | 28.46 | 28.46 | 28.16 | 28.16 | 1,248 | -0.57(-1.99%) |
Nov 13, 2012 | 28.78 | 28.80 | 28.72 | 28.73 | 4,180 | -0.12(-0.43%) |
Nov 12, 2012 | 28.87 | 28.87 | 28.80 | 28.85 | 1,638 | +0.07(+0.24%) |
Nov 09, 2012 | 28.79 | 28.79 | 28.79 | 28.79 | 591 | -0.26(-0.89%) |
Nov 07, 2012 | 29.13 | 29.05 | 29.05 | 29.05 | 9,752 | -0.66(-2.22%) |
Nov 06, 2012 | 29.68 | 29.70 | 29.68 | 29.70 | 657 | -0.13(-0.43%) |