Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 28.99 | 29.15 | 28.75 | 29.11 | 5,312,845 | +0.35(+1.22%) |
Jan 30, 2013 | 28.60 | 28.95 | 28.49 | 28.76 | 5,061,900 | +0.13(+0.46%) |
Jan 29, 2013 | 28.33 | 28.68 | 28.21 | 28.62 | 5,106,869 | +0.26(+0.93%) |
Jan 28, 2013 | 28.49 | 28.49 | 28.11 | 28.36 | 4,514,598 | -0.09(-0.33%) |
Jan 25, 2013 | 28.16 | 28.48 | 28.15 | 28.45 | 4,658,135 | +0.22(+0.78%) |
Jan 24, 2013 | 27.36 | 28.35 | 27.36 | 28.23 | 6,757,797 | +0.91(+3.34%) |
Jan 23, 2013 | 27.47 | 27.61 | 27.28 | 27.32 | 2,993,639 | -0.16(-0.57%) |
Jan 22, 2013 | 27.54 | 27.64 | 27.28 | 27.48 | 4,131,572 | -0.08(-0.30%) |
Jan 18, 2013 | 27.44 | 27.74 | 27.24 | 27.56 | 4,660,934 | +0.24(+0.87%) |
Jan 17, 2013 | 27.05 | 27.53 | 27.02 | 27.32 | 5,076,152 | +0.41(+1.54%) |
Jan 16, 2013 | 26.83 | 27.03 | 26.73 | 26.91 | 4,270,760 | +0.03(+0.09%) |
Jan 15, 2013 | 26.43 | 26.96 | 26.43 | 26.88 | 5,643,848 | +0.48(+1.81%) |
Jan 14, 2013 | 26.44 | 26.55 | 26.29 | 26.40 | 2,989,804 | -0.02(-0.07%) |
Jan 11, 2013 | 26.81 | 26.82 | 26.39 | 26.42 | 4,191,656 | -0.30(-1.13%) |
Jan 10, 2013 | 26.46 | 26.74 | 26.37 | 26.73 | 5,428,130 | +0.35(+1.31%) |
Jan 09, 2013 | 26.10 | 26.53 | 26.09 | 26.38 | 4,937,788 | +0.09(+0.33%) |
Jan 08, 2013 | 26.38 | 26.65 | 26.29 | 26.29 | 5,912,269 | -0.10(-0.38%) |
Jan 07, 2013 | 26.50 | 26.74 | 26.32 | 26.39 | 4,341,618 | -0.16(-0.62%) |
Jan 04, 2013 | 26.63 | 26.81 | 26.49 | 26.56 | 5,450,061 | -0.08(-0.28%) |
Jan 03, 2013 | 26.15 | 26.91 | 26.00 | 26.63 | 12,977,782 | +0.09(+0.33%) |
Jan 02, 2013 | 26.47 | 27.03 | 26.34 | 26.54 | 9,733,879 | -0.48(-1.79%) |
Dec 31, 2012 | 26.50 | 27.08 | 26.46 | 27.03 | 4,526,842 | +0.44(+1.66%) |
Dec 28, 2012 | 26.67 | 26.89 | 26.48 | 26.59 | 4,462,978 | -0.16(-0.61%) |
Dec 27, 2012 | 26.82 | 26.95 | 26.44 | 26.75 | 5,340,229 | -0.07(-0.26%) |
Dec 26, 2012 | 27.37 | 27.42 | 26.64 | 26.82 | 4,434,208 | -0.51(-1.86%) |
Dec 24, 2012 | 27.40 | 27.57 | 27.27 | 27.33 | 3,259,937 | +0.07(+0.25%) |
Dec 21, 2012 | 27.27 | 27.42 | 27.10 | 27.26 | 8,727,553 | -0.28(-1.00%) |
Dec 20, 2012 | 27.30 | 27.54 | 27.08 | 27.54 | 6,718,952 | -0.60(-2.15%) |
Dec 19, 2012 | 27.95 | 28.43 | 27.90 | 28.14 | 5,222,960 | +0.27(+0.97%) |
Dec 18, 2012 | 27.73 | 28.03 | 27.67 | 27.87 | 4,565,550 | +0.08(+0.29%) |
Dec 17, 2012 | 27.59 | 27.79 | 27.39 | 27.79 | 4,339,368 | +0.25(+0.89%) |
Dec 14, 2012 | 27.52 | 27.67 | 27.40 | 27.54 | 5,036,550 | -0.04(-0.16%) |
Dec 13, 2012 | 27.61 | 27.79 | 27.39 | 27.59 | 5,204,168 | +0.08(+0.27%) |
Dec 12, 2012 | 27.44 | 27.68 | 27.23 | 27.51 | 7,102,801 | +0.16(+0.57%) |
Dec 11, 2012 | 27.61 | 27.64 | 27.19 | 27.35 | 6,473,496 | -0.10(-0.37%) |
Dec 10, 2012 | 27.63 | 27.69 | 27.39 | 27.45 | 5,783,550 | -0.27(-0.98%) |
Dec 07, 2012 | 27.73 | 27.91 | 27.50 | 27.73 | 3,519,266 | +0.04(+0.14%) |
Dec 06, 2012 | 27.78 | 27.87 | 27.47 | 27.69 | 5,841,155 | -0.08(-0.27%) |
Dec 05, 2012 | 27.59 | 27.91 | 27.30 | 27.76 | 6,007,739 | +0.26(+0.96%) |
Dec 04, 2012 | 27.57 | 27.82 | 27.46 | 27.50 | 8,077,105 | -0.38(-1.35%) |
Nov 30, 2012 | 28.13 | 28.13 | 27.58 | 27.88 | 12,382,748 | -0.23(-0.82%) |
Nov 29, 2012 | 31.93 | 29.46 | 28.06 | 28.11 | 33,061,906 | -3.83(-11.98%) |
Nov 28, 2012 | 31.49 | 31.98 | 31.30 | 31.93 | 6,585,618 | -0.00(-0.01%) |
Nov 27, 2012 | 32.33 | 32.52 | 31.93 | 31.94 | 4,149,090 | -0.47(-1.45%) |
Nov 26, 2012 | 32.46 | 32.81 | 32.16 | 32.41 | 3,455,286 | -0.21(-0.65%) |
Nov 23, 2012 | 32.63 | 32.68 | 32.23 | 32.62 | 2,174,915 | +0.17(+0.54%) |
Nov 21, 2012 | 32.54 | 32.60 | 32.23 | 32.45 | 3,599,343 | -0.11(-0.33%) |
Nov 20, 2012 | 32.61 | 32.68 | 32.21 | 32.55 | 2,469,579 | -0.06(-0.17%) |
Nov 19, 2012 | 32.05 | 32.61 | 32.02 | 32.61 | 3,511,998 | +0.75(+2.35%) |
Nov 16, 2012 | 32.13 | 32.14 | 31.65 | 31.86 | 4,191,754 | -0.10(-0.31%) |
Nov 15, 2012 | 32.00 | 32.21 | 31.65 | 31.96 | 3,480,122 | -0.03(-0.08%) |
Nov 14, 2012 | 32.07 | 32.45 | 31.93 | 31.98 | 4,027,185 | +0.07(+0.23%) |
Nov 13, 2012 | 31.88 | 32.38 | 31.77 | 31.91 | 2,865,440 | -0.04(-0.14%) |
Nov 12, 2012 | 32.30 | 32.30 | 31.91 | 31.95 | 3,415,003 | -0.30(-0.93%) |
Nov 09, 2012 | 31.97 | 32.78 | 31.87 | 32.25 | 5,024,737 | +0.07(+0.21%) |
Nov 08, 2012 | 32.71 | 33.33 | 32.16 | 32.18 | 10,059,014 | -1.73(-5.10%) |
Nov 07, 2012 | 34.18 | 34.36 | 33.68 | 33.91 | 4,006,790 | -0.49(-1.43%) |
Nov 06, 2012 | 34.33 | 34.41 | 34.21 | 34.41 | 6,928,528 | +0.11(+0.33%) |
Nov 05, 2012 | 33.99 | 34.34 | 33.97 | 34.29 | 4,663,288 | +0.24(+0.70%) |
Nov 02, 2012 | 34.41 | 34.47 | 34.06 | 34.06 | 4,673,113 | -0.27(-0.80%) |