Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 30.16 | 30.36 | 29.98 | 30.10 | 747,113 | -0.23(-0.77%) |
Jan 30, 2013 | 30.44 | 30.64 | 30.33 | 30.34 | 3,015,895 | +0.16(+0.53%) |
Jan 29, 2013 | 30.11 | 30.25 | 30.04 | 30.17 | 3,150,003 | -0.07(-0.25%) |
Jan 28, 2013 | 30.58 | 30.58 | 30.18 | 30.25 | 2,113,723 | -0.22(-0.73%) |
Jan 25, 2013 | 30.32 | 30.47 | 30.16 | 30.47 | 1,862,860 | +0.48(+1.61%) |
Jan 24, 2013 | 29.84 | 30.08 | 29.79 | 29.99 | 1,928,350 | +0.29(+0.98%) |
Jan 23, 2013 | 29.57 | 29.75 | 29.52 | 29.70 | 1,642,477 | +0.22(+0.76%) |
Jan 22, 2013 | 29.62 | 29.62 | 29.33 | 29.48 | 2,317,479 | -0.04(-0.13%) |
Jan 18, 2013 | 29.79 | 29.90 | 29.48 | 29.51 | 2,116,467 | -0.81(-2.67%) |
Jan 17, 2013 | 30.11 | 30.38 | 29.96 | 30.32 | 3,516,999 | +0.65(+2.19%) |
Jan 16, 2013 | 29.87 | 29.92 | 29.67 | 29.67 | 3,526,790 | +0.06(+0.19%) |
Jan 15, 2013 | 29.74 | 29.85 | 29.45 | 29.62 | 3,289,910 | -0.49(-1.62%) |
Jan 14, 2013 | 30.18 | 30.22 | 29.99 | 30.11 | 1,889,083 | -0.11(-0.37%) |
Jan 11, 2013 | 30.30 | 30.47 | 30.14 | 30.22 | 2,390,803 | +0.26(+0.87%) |
Jan 10, 2013 | 29.93 | 30.13 | 29.82 | 29.96 | 5,205,069 | +0.23(+0.79%) |
Jan 09, 2013 | 29.66 | 29.94 | 29.66 | 29.72 | 1,085,111 | -0.32(-1.05%) |
Jan 08, 2013 | 29.88 | 30.08 | 29.83 | 30.04 | 1,842,837 | +0.33(+1.10%) |
Jan 07, 2013 | 29.49 | 29.77 | 29.45 | 29.71 | 2,120,284 | +0.01(+0.04%) |
Jan 04, 2013 | 29.48 | 29.86 | 29.46 | 29.70 | 3,809,803 | +0.20(+0.67%) |
Jan 03, 2013 | 29.53 | 29.67 | 29.44 | 29.50 | 1,449,523 | -0.13(-0.44%) |
Jan 02, 2013 | 29.58 | 29.64 | 29.41 | 29.63 | 1,007,628 | +0.33(+1.14%) |
Dec 31, 2012 | 29.02 | 29.40 | 28.97 | 29.30 | 1,606,710 | +0.43(+1.50%) |
Dec 28, 2012 | 29.04 | 29.11 | 28.73 | 28.86 | 856,732 | -0.51(-1.75%) |
Dec 27, 2012 | 29.52 | 29.66 | 29.15 | 29.38 | 1,532,057 | +0.12(+0.40%) |
Dec 26, 2012 | 29.30 | 29.43 | 29.18 | 29.26 | 842,036 | +0.08(+0.28%) |
Dec 24, 2012 | 29.41 | 29.41 | 28.85 | 29.18 | 532,994 | -0.25(-0.86%) |
Dec 21, 2012 | 29.27 | 29.49 | 29.21 | 29.43 | 1,732,055 | +0.11(+0.36%) |
Dec 20, 2012 | 29.38 | 29.39 | 29.21 | 29.33 | 1,779,325 | +0.43(+1.48%) |
Dec 19, 2012 | 29.18 | 29.25 | 28.88 | 28.90 | 2,443,791 | -0.55(-1.87%) |
Dec 18, 2012 | 29.09 | 29.53 | 29.09 | 29.45 | 2,902,717 | +0.49(+1.69%) |
Dec 17, 2012 | 28.80 | 29.06 | 28.79 | 28.96 | 2,886,420 | -0.11(-0.38%) |
Dec 14, 2012 | 28.93 | 29.25 | 28.84 | 29.07 | 2,382,460 | +0.07(+0.26%) |
Dec 13, 2012 | 28.94 | 29.09 | 28.89 | 29.00 | 2,190,507 | +0.15(+0.51%) |
Dec 12, 2012 | 29.01 | 29.08 | 28.75 | 28.85 | 3,198,923 | -0.15(-0.53%) |
Dec 11, 2012 | 28.88 | 29.03 | 28.81 | 29.01 | 3,406,578 | +0.43(+1.49%) |
Dec 10, 2012 | 28.54 | 28.65 | 28.46 | 28.58 | 2,677,683 | -0.06(-0.22%) |
Dec 07, 2012 | 28.53 | 28.64 | 28.32 | 28.64 | 1,224,744 | +0.16(+0.56%) |
Dec 06, 2012 | 28.44 | 28.48 | 28.20 | 28.48 | 1,119,673 | +0.16(+0.57%) |
Dec 05, 2012 | 28.14 | 28.42 | 28.10 | 28.32 | 2,087,255 | +0.24(+0.86%) |
Dec 04, 2012 | 28.13 | 28.13 | 27.93 | 28.08 | 839,654 | +0.49(+1.77%) |
Nov 30, 2012 | 27.74 | 27.85 | 27.44 | 27.59 | 2,720,841 | -0.27(-0.95%) |
Nov 29, 2012 | 27.93 | 27.99 | 27.66 | 27.86 | 2,107,835 | +0.27(+0.99%) |
Nov 28, 2012 | 27.26 | 27.61 | 27.20 | 27.58 | 1,921,333 | +0.14(+0.50%) |
Nov 27, 2012 | 27.44 | 27.62 | 27.34 | 27.45 | 2,248,862 | -0.17(-0.60%) |
Nov 26, 2012 | 27.74 | 27.76 | 27.52 | 27.61 | 1,686,870 | -0.13(-0.47%) |
Nov 23, 2012 | 27.49 | 27.81 | 27.48 | 27.74 | 848,469 | +0.72(+2.65%) |
Nov 21, 2012 | 26.89 | 27.10 | 26.84 | 27.03 | 1,561,850 | -0.09(-0.34%) |
Nov 20, 2012 | 26.80 | 27.18 | 26.71 | 27.12 | 1,701,756 | +0.36(+1.36%) |
Nov 19, 2012 | 26.41 | 26.89 | 26.40 | 26.76 | 3,552,601 | +0.41(+1.57%) |
Nov 16, 2012 | 26.51 | 26.55 | 26.09 | 26.34 | 2,474,803 | -0.08(-0.30%) |
Nov 15, 2012 | 26.44 | 26.56 | 26.35 | 26.42 | 1,609,284 | -0.18(-0.67%) |
Nov 14, 2012 | 26.90 | 26.92 | 26.53 | 26.60 | 1,201,546 | -0.27(-1.01%) |
Nov 13, 2012 | 26.47 | 27.09 | 26.43 | 26.87 | 2,370,754 | -0.07(-0.28%) |
Nov 12, 2012 | 26.85 | 27.02 | 26.78 | 26.95 | 1,704,052 | +0.09(+0.32%) |
Nov 09, 2012 | 26.57 | 27.00 | 26.54 | 26.86 | 3,071,286 | +0.37(+1.40%) |
Nov 08, 2012 | 26.64 | 26.80 | 26.43 | 26.49 | 2,943,336 | -0.32(-1.18%) |
Nov 07, 2012 | 26.87 | 26.88 | 26.51 | 26.80 | 3,794,361 | -0.82(-2.98%) |
Nov 06, 2012 | 27.21 | 27.72 | 26.97 | 27.63 | 2,591,548 | +0.66(+2.43%) |
Nov 05, 2012 | 27.05 | 27.10 | 26.85 | 26.97 | 1,547,484 | -0.34(-1.25%) |
Nov 02, 2012 | 27.50 | 27.58 | 27.30 | 27.31 | 1,501,833 | -0.43(-1.54%) |