Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 33.52 | 33.61 | 33.08 | 33.28 | 1,571,176 | -0.42(-1.26%) |
Jan 30, 2013 | 34.19 | 34.33 | 33.34 | 33.70 | 1,993,471 | -0.54(-1.56%) |
Jan 29, 2013 | 33.92 | 34.31 | 33.74 | 34.24 | 1,255,834 | +0.26(+0.77%) |
Jan 28, 2013 | 34.18 | 34.45 | 33.61 | 33.97 | 3,137,410 | -0.92(-2.63%) |
Jan 25, 2013 | 32.42 | 35.05 | 32.26 | 34.89 | 6,158,900 | +5.52(+18.80%) |
Jan 24, 2013 | 28.67 | 29.71 | 28.55 | 29.37 | 1,493,277 | +0.59(+2.04%) |
Jan 23, 2013 | 28.71 | 28.79 | 28.53 | 28.79 | 1,240,551 | +0.03(+0.12%) |
Jan 22, 2013 | 28.61 | 28.85 | 28.33 | 28.75 | 1,238,695 | +0.09(+0.33%) |
Jan 18, 2013 | 28.50 | 28.67 | 28.24 | 28.66 | 746,281 | +0.22(+0.78%) |
Jan 17, 2013 | 28.34 | 28.63 | 28.23 | 28.44 | 1,027,789 | +0.25(+0.87%) |
Jan 16, 2013 | 27.71 | 28.19 | 27.67 | 28.19 | 1,053,080 | +0.31(+1.10%) |
Jan 15, 2013 | 27.33 | 27.95 | 27.32 | 27.88 | 985,346 | +0.45(+1.64%) |
Jan 14, 2013 | 27.89 | 27.94 | 27.28 | 27.43 | 872,462 | -0.54(-1.91%) |
Jan 11, 2013 | 27.84 | 28.00 | 27.79 | 27.97 | 728,584 | +0.10(+0.37%) |
Jan 10, 2013 | 27.86 | 27.93 | 27.58 | 27.87 | 1,062,156 | +0.17(+0.61%) |
Jan 09, 2013 | 27.02 | 27.70 | 27.02 | 27.70 | 1,361,338 | +0.71(+2.64%) |
Jan 08, 2013 | 27.64 | 27.84 | 26.86 | 26.98 | 1,834,366 | -0.65(-2.37%) |
Jan 07, 2013 | 27.35 | 27.71 | 27.32 | 27.64 | 1,392,623 | -0.05(-0.18%) |
Jan 04, 2013 | 27.26 | 27.75 | 27.03 | 27.69 | 1,399,694 | +0.45(+1.65%) |
Jan 03, 2013 | 26.72 | 27.42 | 26.68 | 27.24 | 2,097,141 | +0.42(+1.55%) |
Jan 02, 2013 | 26.50 | 26.83 | 25.18 | 26.82 | 1,424,753 | +1.64(+6.51%) |
Dec 31, 2012 | 24.22 | 25.21 | 24.22 | 25.18 | 752,358 | +0.92(+3.78%) |
Dec 28, 2012 | 24.42 | 24.50 | 24.24 | 24.27 | 962,216 | -0.36(-1.45%) |
Dec 27, 2012 | 24.63 | 24.79 | 24.29 | 24.62 | 1,124,716 | +0.08(+0.31%) |
Dec 26, 2012 | 25.10 | 25.20 | 24.44 | 24.55 | 1,233,785 | -0.56(-2.23%) |
Dec 24, 2012 | 24.82 | 25.23 | 24.57 | 25.11 | 1,017,857 | +0.36(+1.44%) |
Dec 21, 2012 | 24.52 | 24.99 | 24.52 | 24.75 | 2,267,938 | -0.31(-1.25%) |
Dec 20, 2012 | 25.15 | 25.49 | 24.97 | 25.06 | 3,340,875 | -0.08(-0.30%) |
Dec 19, 2012 | 25.35 | 25.60 | 25.06 | 25.14 | 3,240,517 | -0.36(-1.40%) |
Dec 18, 2012 | 24.93 | 25.81 | 24.84 | 25.50 | 2,329,100 | +0.65(+2.63%) |
Dec 17, 2012 | 24.30 | 24.89 | 24.10 | 24.84 | 1,920,735 | +0.73(+3.03%) |
Dec 14, 2012 | 24.18 | 24.49 | 24.04 | 24.11 | 1,800,582 | -0.08(-0.32%) |
Dec 13, 2012 | 24.62 | 24.73 | 24.14 | 24.19 | 2,301,571 | -0.27(-1.11%) |
Dec 12, 2012 | 24.17 | 25.01 | 24.16 | 24.46 | 2,392,744 | +0.53(+2.20%) |
Dec 11, 2012 | 24.32 | 24.72 | 23.94 | 23.94 | 2,314,407 | -0.36(-1.47%) |
Dec 10, 2012 | 23.93 | 24.44 | 23.80 | 24.29 | 1,883,948 | +0.55(+2.33%) |
Dec 07, 2012 | 23.78 | 24.18 | 23.71 | 23.74 | 1,456,430 | -0.09(-0.39%) |
Dec 06, 2012 | 23.82 | 24.12 | 23.69 | 23.83 | 1,718,248 | -0.28(-1.16%) |
Dec 05, 2012 | 24.42 | 24.75 | 23.88 | 24.11 | 1,123,881 | -0.48(-1.97%) |
Dec 04, 2012 | 24.55 | 24.88 | 24.12 | 24.60 | 2,300,940 | -0.33(-1.33%) |
Nov 30, 2012 | 25.70 | 25.85 | 24.78 | 24.93 | 2,124,243 | -0.61(-2.39%) |
Nov 29, 2012 | 26.74 | 26.81 | 25.52 | 25.54 | 921,111 | -1.15(-4.30%) |
Nov 28, 2012 | 26.23 | 26.80 | 26.04 | 26.69 | 567,579 | +0.38(+1.45%) |
Nov 27, 2012 | 26.43 | 26.64 | 26.09 | 26.30 | 1,013,409 | -0.01(-0.03%) |
Nov 26, 2012 | 26.09 | 26.59 | 25.88 | 26.31 | 861,023 | -0.01(-0.03%) |
Nov 23, 2012 | 26.13 | 26.88 | 25.95 | 26.32 | 697,925 | +0.14(+0.52%) |
Nov 21, 2012 | 25.33 | 26.28 | 25.07 | 26.19 | 1,167,011 | +1.00(+3.98%) |
Nov 20, 2012 | 24.11 | 25.41 | 24.11 | 25.18 | 981,112 | +0.97(+4.00%) |
Nov 19, 2012 | 23.67 | 24.23 | 23.36 | 24.22 | 669,921 | +1.08(+4.66%) |
Nov 16, 2012 | 23.14 | 23.56 | 22.93 | 23.14 | 639,128 | +0.14(+0.59%) |
Nov 15, 2012 | 23.03 | 23.33 | 22.73 | 23.00 | 458,165 | -0.14(-0.59%) |
Nov 14, 2012 | 23.94 | 23.99 | 23.03 | 23.14 | 469,108 | -0.72(-3.03%) |
Nov 13, 2012 | 23.89 | 24.31 | 23.78 | 23.86 | 497,120 | -0.28(-1.16%) |
Nov 12, 2012 | 24.37 | 24.42 | 24.07 | 24.14 | 476,960 | +0.03(+0.11%) |
Nov 09, 2012 | 23.83 | 24.39 | 23.70 | 24.11 | 515,934 | +0.18(+0.74%) |
Nov 08, 2012 | 24.65 | 24.84 | 23.76 | 23.94 | 1,144,198 | -0.74(-2.99%) |
Nov 07, 2012 | 23.94 | 25.00 | 23.94 | 24.67 | 849,950 | -0.87(-3.42%) |
Nov 06, 2012 | 25.43 | 25.88 | 25.05 | 25.55 | 1,051,082 | +0.54(+2.14%) |
Nov 05, 2012 | 24.71 | 25.35 | 24.71 | 25.01 | 777,979 | -0.02(-0.07%) |
Nov 02, 2012 | 25.48 | 25.73 | 24.97 | 25.03 | 683,714 | -0.25(-1.01%) |