Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 27.61 | 27.70 | 27.26 | 27.30 | 1,688,648 | -0.32(-1.16%) |
Jan 30, 2013 | 27.62 | 27.90 | 27.44 | 27.62 | 1,116,914 | -0.18(-0.65%) |
Jan 29, 2013 | 27.45 | 27.97 | 27.44 | 27.80 | 1,229,248 | +0.32(+1.17%) |
Jan 28, 2013 | 27.31 | 27.53 | 27.02 | 27.48 | 1,563,666 | +0.19(+0.69%) |
Jan 25, 2013 | 27.48 | 27.66 | 27.21 | 27.29 | 809,025 | -0.30(-1.07%) |
Jan 24, 2013 | 27.15 | 27.67 | 27.12 | 27.58 | 773,113 | +0.40(+1.48%) |
Jan 23, 2013 | 27.21 | 27.40 | 27.01 | 27.18 | 916,185 | -0.16(-0.57%) |
Jan 22, 2013 | 27.23 | 27.39 | 27.17 | 27.34 | 1,100,448 | -0.04(-0.15%) |
Jan 18, 2013 | 27.90 | 27.90 | 27.31 | 27.38 | 1,290,960 | -0.63(-2.26%) |
Jan 17, 2013 | 27.99 | 28.25 | 27.94 | 28.01 | 855,410 | +0.04(+0.15%) |
Jan 16, 2013 | 27.97 | 28.11 | 27.87 | 27.97 | 750,528 | -0.16(-0.55%) |
Jan 15, 2013 | 27.82 | 28.13 | 27.80 | 28.13 | 974,193 | +0.25(+0.91%) |
Jan 14, 2013 | 27.98 | 28.08 | 27.81 | 27.87 | 733,526 | -0.12(-0.41%) |
Jan 11, 2013 | 28.11 | 28.29 | 27.96 | 27.99 | 471,481 | -0.07(-0.23%) |
Jan 10, 2013 | 28.00 | 28.24 | 27.91 | 28.05 | 863,678 | +0.25(+0.89%) |
Jan 09, 2013 | 27.84 | 27.90 | 27.61 | 27.81 | 711,477 | -0.07(-0.24%) |
Jan 08, 2013 | 27.80 | 27.94 | 27.66 | 27.87 | 627,462 | -0.03(-0.12%) |
Jan 07, 2013 | 27.99 | 28.05 | 27.68 | 27.90 | 646,690 | -0.21(-0.73%) |
Jan 04, 2013 | 27.90 | 28.14 | 27.87 | 28.11 | 655,342 | +0.29(+1.03%) |
Jan 03, 2013 | 28.13 | 28.16 | 27.66 | 27.82 | 885,227 | -0.24(-0.85%) |
Jan 02, 2013 | 28.24 | 28.24 | 27.81 | 28.06 | 1,084,977 | +0.52(+1.88%) |
Dec 31, 2012 | 27.07 | 27.71 | 27.07 | 27.54 | 1,087,568 | +0.39(+1.42%) |
Dec 28, 2012 | 27.25 | 27.42 | 27.14 | 27.16 | 835,243 | -0.22(-0.81%) |
Dec 27, 2012 | 27.12 | 27.48 | 27.11 | 27.38 | 1,117,749 | +0.26(+0.97%) |
Dec 26, 2012 | 27.43 | 27.53 | 27.11 | 27.12 | 423,943 | -0.27(-0.99%) |
Dec 24, 2012 | 27.57 | 27.73 | 27.35 | 27.39 | 312,528 | -0.17(-0.63%) |
Dec 21, 2012 | 27.30 | 27.67 | 27.00 | 27.56 | 1,212,919 | +0.09(+0.33%) |
Dec 20, 2012 | 27.72 | 27.88 | 27.27 | 27.47 | 1,187,691 | -0.25(-0.89%) |
Dec 19, 2012 | 27.48 | 27.84 | 27.40 | 27.71 | 1,584,791 | +0.24(+0.87%) |
Dec 18, 2012 | 27.14 | 27.48 | 27.12 | 27.48 | 1,489,254 | +0.33(+1.21%) |
Dec 17, 2012 | 26.86 | 27.24 | 26.72 | 27.15 | 2,654,629 | +0.36(+1.35%) |
Dec 14, 2012 | 27.12 | 27.32 | 26.75 | 26.79 | 1,357,653 | -0.48(-1.78%) |
Dec 13, 2012 | 27.79 | 27.81 | 27.19 | 27.27 | 1,196,930 | -0.53(-1.92%) |
Dec 12, 2012 | 27.82 | 27.89 | 27.34 | 27.81 | 2,023,337 | -0.47(-1.66%) |
Dec 11, 2012 | 28.33 | 28.41 | 28.18 | 28.27 | 2,186,316 | +0.07(+0.26%) |
Dec 10, 2012 | 27.93 | 28.25 | 27.76 | 28.20 | 1,279,997 | +0.52(+1.87%) |
Dec 07, 2012 | 27.67 | 27.86 | 27.56 | 27.68 | 760,832 | +0.16(+0.57%) |
Dec 06, 2012 | 27.73 | 27.81 | 27.39 | 27.53 | 707,874 | -0.16(-0.56%) |
Dec 05, 2012 | 27.67 | 27.92 | 27.42 | 27.68 | 936,493 | +0.18(+0.66%) |
Dec 04, 2012 | 27.30 | 27.72 | 27.23 | 27.50 | 959,653 | +0.12(+0.42%) |
Nov 30, 2012 | 27.34 | 27.58 | 27.23 | 27.39 | 1,013,081 | +0.03(+0.12%) |
Nov 29, 2012 | 27.25 | 27.62 | 27.25 | 27.35 | 985,976 | +0.30(+1.09%) |
Nov 28, 2012 | 26.48 | 27.06 | 26.44 | 27.06 | 1,338,141 | +0.23(+0.86%) |
Nov 27, 2012 | 27.28 | 27.28 | 26.60 | 26.83 | 1,338,608 | -0.30(-1.09%) |
Nov 26, 2012 | 27.42 | 27.44 | 27.04 | 27.12 | 911,693 | -0.39(-1.40%) |
Nov 23, 2012 | 27.69 | 27.75 | 27.35 | 27.51 | 511,694 | +0.22(+0.81%) |
Nov 21, 2012 | 26.84 | 27.39 | 26.80 | 27.29 | 847,299 | +0.41(+1.53%) |
Nov 20, 2012 | 27.06 | 27.16 | 26.57 | 26.88 | 1,629,661 | -0.32(-1.18%) |
Nov 19, 2012 | 27.01 | 27.44 | 27.01 | 27.20 | 973,824 | +0.60(+2.25%) |
Nov 16, 2012 | 26.55 | 26.84 | 26.06 | 26.60 | 1,113,915 | +0.08(+0.31%) |
Nov 15, 2012 | 26.72 | 26.96 | 26.32 | 26.52 | 1,186,087 | -0.33(-1.22%) |
Nov 14, 2012 | 27.39 | 27.40 | 26.82 | 26.84 | 1,422,408 | -0.53(-1.95%) |
Nov 13, 2012 | 27.47 | 27.80 | 27.30 | 27.38 | 1,100,705 | -0.35(-1.27%) |
Nov 12, 2012 | 27.92 | 27.94 | 27.60 | 27.73 | 901,660 | +0.02(+0.09%) |
Nov 09, 2012 | 27.07 | 27.87 | 27.07 | 27.71 | 1,136,209 | +0.53(+1.96%) |
Nov 08, 2012 | 27.76 | 27.96 | 27.17 | 27.17 | 1,487,858 | -0.65(-2.33%) |
Nov 07, 2012 | 28.29 | 28.29 | 27.71 | 27.82 | 1,300,722 | -0.80(-2.81%) |
Nov 06, 2012 | 28.57 | 28.68 | 28.31 | 28.63 | 800,776 | +0.25(+0.90%) |
Nov 05, 2012 | 28.24 | 28.59 | 28.11 | 28.37 | 948,967 | -0.02(-0.09%) |
Nov 02, 2012 | 29.40 | 29.48 | 28.19 | 28.40 | 1,370,060 | -0.88(-3.00%) |