Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 28.29 | 28.38 | 28.00 | 28.13 | 468,551 | -0.31(-1.08%) |
Jan 30, 2013 | 28.56 | 28.67 | 28.40 | 28.44 | 737,191 | +0.07(+0.24%) |
Jan 29, 2013 | 28.22 | 28.45 | 28.11 | 28.37 | 732,502 | +0.46(+1.66%) |
Jan 28, 2013 | 28.03 | 28.07 | 27.81 | 27.91 | 592,756 | -0.42(-1.48%) |
Jan 25, 2013 | 28.54 | 28.63 | 28.25 | 28.33 | 538,750 | +0.02(+0.08%) |
Jan 24, 2013 | 28.25 | 28.53 | 28.08 | 28.31 | 1,243,237 | +0.49(+1.77%) |
Jan 23, 2013 | 27.95 | 27.96 | 27.75 | 27.81 | 1,053,148 | -0.03(-0.11%) |
Jan 22, 2013 | 27.84 | 27.92 | 27.53 | 27.84 | 1,092,616 | -0.88(-3.07%) |
Jan 18, 2013 | 28.73 | 28.82 | 28.56 | 28.72 | 1,071,672 | -0.04(-0.16%) |
Jan 17, 2013 | 28.46 | 28.93 | 28.37 | 28.77 | 1,695,878 | +0.59(+2.09%) |
Jan 16, 2013 | 27.72 | 28.28 | 27.72 | 28.18 | 1,793,471 | -0.28(-1.00%) |
Jan 15, 2013 | 28.28 | 28.53 | 28.19 | 28.46 | 1,047,530 | -0.26(-0.91%) |
Jan 14, 2013 | 28.50 | 28.84 | 27.97 | 28.72 | 958,898 | +0.24(+0.84%) |
Jan 11, 2013 | 28.50 | 28.57 | 28.43 | 28.48 | 585,560 | -0.01(-0.03%) |
Jan 10, 2013 | 28.39 | 28.49 | 28.28 | 28.49 | 640,227 | +0.61(+2.20%) |
Jan 09, 2013 | 27.84 | 27.94 | 27.78 | 27.88 | 893,981 | +0.72(+2.67%) |
Jan 08, 2013 | 27.38 | 27.42 | 27.01 | 27.16 | 1,417,968 | -0.58(-2.10%) |
Jan 07, 2013 | 27.48 | 27.87 | 27.36 | 27.74 | 2,051,283 | -0.44(-1.56%) |
Jan 04, 2013 | 27.86 | 28.21 | 27.85 | 28.18 | 2,501,734 | -0.10(-0.37%) |
Jan 03, 2013 | 28.34 | 28.59 | 28.22 | 28.28 | 1,412,624 | -0.35(-1.23%) |
Jan 02, 2013 | 28.57 | 28.66 | 27.56 | 28.63 | 1,639,172 | +1.07(+3.90%) |
Dec 31, 2012 | 27.13 | 27.62 | 27.13 | 27.56 | 463,416 | +0.37(+1.37%) |
Dec 28, 2012 | 27.15 | 27.35 | 27.11 | 27.19 | 457,963 | -0.16(-0.57%) |
Dec 27, 2012 | 27.19 | 27.39 | 27.04 | 27.34 | 1,357,515 | +0.37(+1.38%) |
Dec 26, 2012 | 26.98 | 27.06 | 26.91 | 26.97 | 351,872 | -0.06(-0.22%) |
Dec 24, 2012 | 27.01 | 27.07 | 26.96 | 27.03 | 216,010 | +0.10(+0.36%) |
Dec 21, 2012 | 26.73 | 26.96 | 26.68 | 26.93 | 444,376 | -0.25(-0.93%) |
Dec 20, 2012 | 26.86 | 27.19 | 26.84 | 27.19 | 1,681,850 | +0.24(+0.89%) |
Dec 19, 2012 | 27.16 | 27.27 | 26.89 | 26.95 | 1,950,094 | +0.89(+3.41%) |
Dec 18, 2012 | 25.80 | 26.08 | 25.75 | 26.06 | 587,577 | +0.71(+2.80%) |
Dec 17, 2012 | 25.13 | 25.35 | 25.13 | 25.35 | 327,384 | +0.18(+0.71%) |
Dec 14, 2012 | 25.13 | 25.27 | 25.12 | 25.17 | 274,324 | +0.06(+0.24%) |
Dec 13, 2012 | 25.14 | 25.20 | 25.03 | 25.11 | 377,936 | +0.05(+0.21%) |
Dec 12, 2012 | 24.83 | 25.14 | 24.83 | 25.06 | 895,878 | +0.39(+1.57%) |
Dec 11, 2012 | 24.60 | 24.79 | 24.30 | 24.67 | 1,252,135 | -0.08(-0.33%) |
Dec 10, 2012 | 24.81 | 24.86 | 24.66 | 24.75 | 587,689 | -0.31(-1.25%) |
Dec 07, 2012 | 24.97 | 25.07 | 24.93 | 25.07 | 332,682 | +0.23(+0.93%) |
Dec 06, 2012 | 24.78 | 24.83 | 24.72 | 24.83 | 272,801 | +0.29(+1.19%) |
Dec 05, 2012 | 24.49 | 24.68 | 24.43 | 24.54 | 318,916 | -0.17(-0.69%) |
Dec 04, 2012 | 24.73 | 24.80 | 24.66 | 24.72 | 393,586 | -0.14(-0.57%) |
Nov 30, 2012 | 24.77 | 24.91 | 24.71 | 24.86 | 352,314 | -0.22(-0.86%) |
Nov 29, 2012 | 24.83 | 25.09 | 24.70 | 25.07 | 649,458 | +0.64(+2.63%) |
Nov 28, 2012 | 24.12 | 24.47 | 24.02 | 24.43 | 603,931 | -0.12(-0.49%) |
Nov 27, 2012 | 24.66 | 24.69 | 24.49 | 24.55 | 404,603 | -0.47(-1.88%) |
Nov 26, 2012 | 24.96 | 25.08 | 24.86 | 25.02 | 486,873 | -0.04(-0.18%) |
Nov 23, 2012 | 25.01 | 25.09 | 24.89 | 25.07 | 911,620 | +0.67(+2.75%) |
Nov 21, 2012 | 24.30 | 24.45 | 24.27 | 24.39 | 508,949 | +0.71(+2.99%) |
Nov 20, 2012 | 23.69 | 23.73 | 23.56 | 23.69 | 570,012 | -0.37(-1.55%) |
Nov 19, 2012 | 23.95 | 24.16 | 23.95 | 24.06 | 720,751 | +0.21(+0.88%) |
Nov 16, 2012 | 23.93 | 23.98 | 23.59 | 23.85 | 1,283,621 | +0.78(+3.36%) |
Nov 15, 2012 | 22.75 | 23.10 | 22.69 | 23.07 | 1,511,203 | +1.16(+5.28%) |
Nov 14, 2012 | 22.14 | 22.26 | 21.84 | 21.92 | 1,639,782 | -0.14(-0.64%) |
Nov 13, 2012 | 22.05 | 22.24 | 22.03 | 22.06 | 742,152 | -0.01(-0.03%) |
Nov 12, 2012 | 22.23 | 22.27 | 22.07 | 22.07 | 426,116 | -0.29(-1.30%) |
Nov 09, 2012 | 22.24 | 22.51 | 22.24 | 22.36 | 607,255 | +0.10(+0.44%) |
Nov 08, 2012 | 22.37 | 22.48 | 22.24 | 22.26 | 1,072,612 | -0.44(-1.94%) |
Nov 07, 2012 | 22.95 | 22.95 | 22.57 | 22.70 | 469,956 | -0.37(-1.62%) |
Nov 06, 2012 | 23.10 | 23.19 | 23.01 | 23.07 | 253,356 | -0.14(-0.61%) |
Nov 05, 2012 | 23.04 | 23.21 | 23.01 | 23.21 | 349,089 | +0.47(+2.07%) |
Nov 02, 2012 | 23.00 | 23.01 | 22.73 | 22.74 | 386,108 | +0.09(+0.40%) |