Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 29.73 | 29.89 | 29.17 | 29.48 | 118,415 | -0.21(-0.71%) |
Jan 30, 2013 | 29.52 | 29.72 | 29.18 | 29.69 | 205,325 | +0.23(+0.77%) |
Jan 29, 2013 | 30.11 | 30.11 | 29.02 | 29.47 | 167,441 | -0.59(-1.97%) |
Jan 28, 2013 | 29.30 | 30.07 | 29.04 | 30.06 | 201,587 | +0.73(+2.49%) |
Jan 25, 2013 | 29.31 | 29.46 | 28.80 | 29.33 | 133,698 | +0.13(+0.44%) |
Jan 24, 2013 | 29.00 | 29.38 | 28.82 | 29.20 | 155,419 | +0.18(+0.61%) |
Jan 23, 2013 | 29.12 | 29.16 | 28.80 | 29.02 | 118,951 | -0.06(-0.20%) |
Jan 22, 2013 | 28.90 | 29.17 | 28.65 | 29.08 | 107,023 | +0.23(+0.81%) |
Jan 18, 2013 | 28.64 | 28.88 | 28.31 | 28.84 | 122,094 | +0.23(+0.79%) |
Jan 17, 2013 | 28.55 | 28.67 | 28.32 | 28.61 | 97,500 | +0.22(+0.77%) |
Jan 16, 2013 | 28.30 | 28.49 | 28.10 | 28.40 | 140,798 | +0.10(+0.34%) |
Jan 15, 2013 | 27.54 | 28.36 | 26.38 | 28.30 | 134,792 | +0.55(+1.99%) |
Jan 14, 2013 | 28.05 | 28.05 | 27.57 | 27.75 | 173,683 | -0.22(-0.78%) |
Jan 11, 2013 | 27.99 | 27.99 | 27.76 | 27.97 | 109,638 | +0.02(+0.06%) |
Jan 10, 2013 | 28.04 | 28.04 | 27.71 | 27.95 | 128,327 | -0.02(-0.06%) |
Jan 09, 2013 | 27.94 | 28.09 | 27.71 | 27.97 | 201,277 | +0.02(+0.05%) |
Jan 08, 2013 | 27.77 | 28.11 | 27.62 | 27.95 | 214,912 | +0.00(+0.00%) |
Jan 07, 2013 | 28.10 | 28.28 | 27.61 | 27.95 | 273,313 | -0.20(-0.72%) |
Jan 04, 2013 | 28.26 | 28.40 | 28.08 | 28.15 | 118,990 | +0.06(+0.23%) |
Jan 03, 2013 | 28.37 | 28.43 | 27.93 | 28.09 | 124,914 | -0.28(-1.00%) |
Jan 02, 2013 | 28.29 | 28.44 | 27.71 | 28.37 | 476,796 | +0.66(+2.37%) |
Dec 31, 2012 | 27.23 | 27.74 | 26.94 | 27.71 | 137,329 | +0.41(+1.48%) |
Dec 28, 2012 | 27.55 | 27.55 | 27.21 | 27.31 | 72,359 | -0.34(-1.23%) |
Dec 27, 2012 | 27.59 | 27.81 | 27.18 | 27.65 | 82,872 | +0.16(+0.59%) |
Dec 26, 2012 | 28.25 | 28.25 | 27.37 | 27.49 | 94,124 | -0.64(-2.28%) |
Dec 24, 2012 | 27.80 | 28.14 | 26.59 | 28.13 | 44,846 | +0.37(+1.34%) |
Dec 21, 2012 | 27.59 | 27.88 | 27.34 | 27.76 | 226,467 | -0.06(-0.20%) |
Dec 20, 2012 | 27.46 | 27.88 | 27.35 | 27.81 | 95,273 | +0.15(+0.53%) |
Dec 19, 2012 | 27.86 | 27.86 | 27.29 | 27.67 | 121,156 | -0.19(-0.67%) |
Dec 18, 2012 | 27.29 | 27.85 | 27.26 | 27.85 | 82,190 | +0.57(+2.08%) |
Dec 17, 2012 | 27.23 | 27.46 | 27.06 | 27.29 | 64,596 | +0.08(+0.30%) |
Dec 14, 2012 | 27.23 | 27.42 | 27.14 | 27.20 | 51,494 | +0.02(+0.06%) |
Dec 13, 2012 | 27.17 | 27.51 | 26.99 | 27.19 | 132,331 | +0.07(+0.27%) |
Dec 12, 2012 | 27.24 | 27.34 | 26.98 | 27.12 | 86,746 | -0.01(-0.03%) |
Dec 11, 2012 | 26.99 | 27.22 | 26.62 | 27.12 | 89,386 | +0.25(+0.93%) |
Dec 10, 2012 | 26.98 | 27.14 | 26.59 | 26.87 | 58,830 | -0.04(-0.15%) |
Dec 07, 2012 | 26.69 | 26.97 | 26.46 | 26.91 | 73,620 | +0.38(+1.44%) |
Dec 06, 2012 | 26.60 | 26.77 | 26.33 | 26.53 | 95,989 | -0.02(-0.09%) |
Dec 05, 2012 | 26.57 | 26.70 | 26.31 | 26.56 | 59,143 | +0.05(+0.18%) |
Dec 04, 2012 | 26.29 | 26.71 | 26.08 | 26.51 | 83,137 | +1.09(+4.30%) |
Nov 30, 2012 | 25.50 | 25.80 | 25.33 | 25.41 | 730,803 | -0.08(-0.32%) |
Nov 29, 2012 | 25.83 | 25.85 | 25.49 | 25.49 | 77,970 | -0.36(-1.41%) |
Nov 28, 2012 | 25.36 | 25.86 | 25.36 | 25.86 | 64,311 | +0.39(+1.53%) |
Nov 27, 2012 | 25.51 | 25.57 | 25.33 | 25.47 | 143,847 | -0.10(-0.38%) |
Nov 26, 2012 | 25.54 | 25.74 | 25.46 | 25.57 | 189,688 | -0.11(-0.41%) |
Nov 23, 2012 | 25.76 | 25.85 | 25.58 | 25.67 | 71,845 | +0.04(+0.16%) |
Nov 21, 2012 | 25.60 | 25.68 | 25.45 | 25.63 | 56,428 | +0.05(+0.19%) |
Nov 20, 2012 | 25.28 | 25.90 | 25.15 | 25.58 | 98,386 | +0.30(+1.19%) |
Nov 19, 2012 | 24.89 | 25.92 | 24.74 | 25.28 | 105,550 | +0.60(+2.43%) |
Nov 16, 2012 | 24.80 | 25.08 | 24.17 | 24.68 | 354,069 | -0.11(-0.42%) |
Nov 15, 2012 | 24.80 | 25.11 | 24.51 | 24.79 | 170,127 | -0.13(-0.52%) |
Nov 14, 2012 | 25.89 | 26.17 | 24.81 | 24.92 | 163,604 | -0.92(-3.57%) |
Nov 13, 2012 | 25.75 | 26.09 | 25.46 | 25.84 | 153,254 | -0.13(-0.50%) |
Nov 12, 2012 | 25.73 | 26.17 | 25.15 | 25.97 | 171,268 | +0.34(+1.33%) |
Nov 09, 2012 | 26.00 | 26.25 | 25.58 | 25.63 | 150,255 | -0.37(-1.43%) |
Nov 08, 2012 | 26.46 | 26.71 | 26.00 | 26.00 | 290,783 | -0.61(-2.28%) |
Nov 07, 2012 | 26.60 | 26.86 | 26.09 | 26.61 | 243,341 | -0.15(-0.58%) |
Nov 06, 2012 | 26.03 | 26.91 | 25.77 | 26.77 | 412,259 | +0.35(+1.32%) |
Nov 05, 2012 | 26.51 | 26.86 | 26.35 | 26.42 | 262,136 | -0.29(-1.09%) |
Nov 02, 2012 | 26.62 | 26.77 | 26.45 | 26.71 | 206,013 | +0.22(+0.83%) |