Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 29.53 | 29.62 | 29.43 | 29.47 | 211,117 | -0.29(-0.98%) |
Jan 30, 2013 | 29.74 | 29.85 | 29.67 | 29.76 | 289,541 | +0.24(+0.82%) |
Jan 29, 2013 | 29.34 | 29.54 | 29.32 | 29.52 | 360,922 | +0.51(+1.76%) |
Jan 28, 2013 | 29.03 | 29.03 | 28.90 | 29.00 | 235,152 | -0.19(-0.66%) |
Jan 25, 2013 | 29.26 | 29.31 | 29.14 | 29.20 | 273,164 | +0.35(+1.22%) |
Jan 24, 2013 | 28.75 | 28.91 | 28.73 | 28.85 | 203,904 | +0.15(+0.53%) |
Jan 23, 2013 | 28.76 | 28.83 | 28.59 | 28.70 | 273,822 | +0.34(+1.21%) |
Jan 22, 2013 | 28.27 | 28.44 | 28.21 | 28.35 | 202,071 | +0.39(+1.41%) |
Jan 18, 2013 | 28.13 | 28.13 | 27.87 | 27.96 | 154,010 | -0.18(-0.65%) |
Jan 17, 2013 | 28.19 | 28.24 | 27.97 | 28.14 | 158,343 | +0.33(+1.17%) |
Jan 16, 2013 | 27.87 | 27.95 | 27.74 | 27.82 | 238,323 | +0.01(+0.03%) |
Jan 15, 2013 | 27.47 | 27.82 | 27.46 | 27.81 | 277,787 | +0.28(+1.00%) |
Jan 14, 2013 | 27.51 | 27.66 | 27.47 | 27.53 | 372,435 | +0.53(+1.95%) |
Jan 11, 2013 | 27.10 | 27.12 | 26.90 | 27.00 | 260,156 | -0.24(-0.89%) |
Jan 10, 2013 | 27.32 | 27.41 | 27.04 | 27.25 | 1,146,719 | -0.18(-0.64%) |
Jan 09, 2013 | 27.46 | 27.55 | 27.38 | 27.42 | 1,078,748 | -0.57(-2.03%) |
Jan 08, 2013 | 28.06 | 28.11 | 27.95 | 27.99 | 654,835 | -0.17(-0.59%) |
Jan 07, 2013 | 27.94 | 28.18 | 27.89 | 28.16 | 175,470 | -0.14(-0.50%) |
Jan 04, 2013 | 28.06 | 28.38 | 27.98 | 28.30 | 769,251 | +0.36(+1.29%) |
Jan 03, 2013 | 28.24 | 28.26 | 27.87 | 27.94 | 960,427 | -0.79(-2.74%) |
Jan 02, 2013 | 28.73 | 28.86 | 28.70 | 28.73 | 727,457 | +0.01(+0.03%) |
Dec 31, 2012 | 28.87 | 28.87 | 28.54 | 28.72 | 191,015 | +0.18(+0.65%) |
Dec 28, 2012 | 28.66 | 28.85 | 28.52 | 28.54 | 125,086 | -0.33(-1.13%) |
Dec 27, 2012 | 29.00 | 29.04 | 28.74 | 28.86 | 255,024 | +0.18(+0.64%) |
Dec 26, 2012 | 28.65 | 28.80 | 28.58 | 28.68 | 120,634 | +0.07(+0.23%) |
Dec 24, 2012 | 28.61 | 28.97 | 28.54 | 28.61 | 109,279 | +0.03(+0.09%) |
Dec 21, 2012 | 28.84 | 28.87 | 28.56 | 28.59 | 338,021 | -0.23(-0.81%) |
Dec 20, 2012 | 28.95 | 29.03 | 28.78 | 28.82 | 373,683 | +0.03(+0.12%) |
Dec 19, 2012 | 29.09 | 29.13 | 28.79 | 28.79 | 213,644 | -0.14(-0.49%) |
Dec 18, 2012 | 29.04 | 29.05 | 28.87 | 28.93 | 248,116 | +0.17(+0.58%) |
Dec 17, 2012 | 28.84 | 28.95 | 28.57 | 28.76 | 540,670 | -0.25(-0.87%) |
Dec 14, 2012 | 28.98 | 29.11 | 28.80 | 29.01 | 515,389 | -0.03(-0.12%) |
Dec 13, 2012 | 29.22 | 29.30 | 28.82 | 29.05 | 804,454 | -0.08(-0.26%) |
Dec 12, 2012 | 29.26 | 29.32 | 28.88 | 29.12 | 426,995 | -0.07(-0.23%) |
Dec 11, 2012 | 29.40 | 29.41 | 29.19 | 29.19 | 273,940 | -0.11(-0.37%) |
Dec 10, 2012 | 29.22 | 29.42 | 29.04 | 29.30 | 339,026 | +0.15(+0.52%) |
Dec 07, 2012 | 29.12 | 29.24 | 29.02 | 29.15 | 373,312 | -0.44(-1.47%) |
Dec 06, 2012 | 29.53 | 29.60 | 29.36 | 29.58 | 184,288 | +0.20(+0.68%) |
Dec 05, 2012 | 29.36 | 29.47 | 29.28 | 29.38 | 209,258 | +0.10(+0.34%) |
Dec 04, 2012 | 29.26 | 29.37 | 29.11 | 29.28 | 135,953 | +0.53(+1.83%) |
Nov 30, 2012 | 28.73 | 28.80 | 28.63 | 28.75 | 530,893 | +0.39(+1.39%) |
Nov 29, 2012 | 28.52 | 28.55 | 28.23 | 28.36 | 267,128 | -0.15(-0.54%) |
Nov 28, 2012 | 28.36 | 28.55 | 28.24 | 28.52 | 212,297 | +0.10(+0.37%) |
Nov 27, 2012 | 28.21 | 28.58 | 28.05 | 28.41 | 491,793 | +0.63(+2.28%) |
Nov 26, 2012 | 27.79 | 27.86 | 27.77 | 27.78 | 163,389 | -0.16(-0.58%) |
Nov 23, 2012 | 27.77 | 27.94 | 27.75 | 27.94 | 107,918 | +0.46(+1.69%) |
Nov 21, 2012 | 27.61 | 27.68 | 27.39 | 27.48 | 344,244 | -0.23(-0.85%) |
Nov 20, 2012 | 27.57 | 27.71 | 27.51 | 27.71 | 214,249 | -0.15(-0.56%) |
Nov 19, 2012 | 27.61 | 27.90 | 27.57 | 27.87 | 212,108 | +0.31(+1.12%) |
Nov 16, 2012 | 27.67 | 27.67 | 27.44 | 27.56 | 225,493 | -0.17(-0.62%) |
Nov 15, 2012 | 27.77 | 27.87 | 27.62 | 27.73 | 100,422 | -0.09(-0.33%) |
Nov 14, 2012 | 28.13 | 28.15 | 27.82 | 27.82 | 125,679 | -0.18(-0.66%) |
Nov 13, 2012 | 28.01 | 28.25 | 27.96 | 28.00 | 105,710 | -0.12(-0.43%) |
Nov 12, 2012 | 28.21 | 28.31 | 28.06 | 28.13 | 158,904 | +0.23(+0.81%) |
Nov 09, 2012 | 27.84 | 28.10 | 27.82 | 27.90 | 124,972 | -0.10(-0.34%) |
Nov 08, 2012 | 28.13 | 28.17 | 27.95 | 28.00 | 86,761 | -0.28(-1.01%) |
Nov 07, 2012 | 28.36 | 28.43 | 28.20 | 28.28 | 143,243 | -0.65(-2.24%) |
Nov 06, 2012 | 28.51 | 28.96 | 28.47 | 28.93 | 1,069,814 | +1.14(+4.11%) |
Nov 05, 2012 | 27.83 | 27.84 | 27.64 | 27.79 | 237,100 | -0.10(-0.38%) |
Nov 02, 2012 | 27.80 | 27.99 | 27.69 | 27.89 | 274,822 | -0.62(-2.19%) |