Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 28.82 | 28.86 | 28.67 | 28.82 | 8,618 | +0.03(+0.09%) |
Jan 30, 2013 | 29.04 | 29.05 | 28.79 | 28.79 | 12,356 | -0.21(-0.72%) |
Jan 29, 2013 | 28.88 | 29.03 | 28.76 | 29.00 | 31,168 | +0.12(+0.41%) |
Jan 28, 2013 | 29.08 | 29.08 | 28.86 | 28.88 | 12,282 | -0.14(-0.47%) |
Jan 25, 2013 | 28.84 | 29.05 | 28.84 | 29.02 | 19,022 | +0.24(+0.82%) |
Jan 24, 2013 | 28.66 | 28.92 | 28.65 | 28.78 | 26,122 | +0.26(+0.92%) |
Jan 23, 2013 | 28.50 | 28.56 | 28.42 | 28.52 | 22,967 | +0.02(+0.06%) |
Jan 22, 2013 | 28.36 | 28.51 | 28.29 | 28.50 | 15,634 | +0.11(+0.38%) |
Jan 18, 2013 | 28.35 | 28.39 | 28.21 | 28.39 | 12,497 | +0.05(+0.19%) |
Jan 17, 2013 | 28.16 | 28.36 | 28.15 | 28.33 | 37,206 | +0.32(+1.13%) |
Jan 16, 2013 | 28.02 | 28.03 | 27.93 | 28.02 | 9,668 | -0.03(-0.10%) |
Jan 15, 2013 | 27.89 | 28.06 | 27.89 | 28.04 | 63,779 | +0.09(+0.31%) |
Jan 14, 2013 | 28.02 | 28.03 | 27.90 | 27.96 | 21,046 | -0.02(-0.06%) |
Jan 12, 2013 | 28.04 | 28.04 | 27.90 | 27.98 | 7,825 | +0.00(+0.00%) |
Jan 11, 2013 | 28.04 | 28.04 | 27.90 | 27.98 | 7,825 | -0.04(-0.14%) |
Jan 10, 2013 | 27.98 | 28.11 | 27.86 | 28.01 | 12,753 | +0.19(+0.68%) |
Jan 09, 2013 | 27.93 | 27.94 | 27.82 | 27.82 | 7,765 | +0.09(+0.32%) |
Jan 08, 2013 | 27.76 | 27.80 | 27.58 | 27.73 | 29,545 | -0.07(-0.26%) |
Jan 07, 2013 | 27.81 | 27.85 | 27.67 | 27.81 | 21,220 | -0.06(-0.22%) |
Jan 04, 2013 | 27.73 | 27.88 | 27.73 | 27.87 | 14,292 | +0.16(+0.59%) |
Jan 03, 2013 | 27.76 | 27.87 | 27.70 | 27.70 | 16,381 | -0.05(-0.17%) |
Jan 02, 2013 | 27.63 | 27.76 | 27.51 | 27.75 | 63,987 | +0.61(+2.24%) |
Dec 31, 2012 | 26.57 | 27.14 | 26.57 | 27.14 | 35,907 | +0.48(+1.81%) |
Dec 28, 2012 | 26.78 | 26.85 | 26.64 | 26.66 | 28,116 | -0.25(-0.91%) |
Dec 27, 2012 | 26.87 | 26.93 | 26.59 | 26.91 | 28,969 | +0.05(+0.17%) |
Dec 26, 2012 | 27.14 | 27.14 | 26.85 | 26.86 | 22,185 | -0.25(-0.94%) |
Dec 24, 2012 | 27.13 | 27.14 | 27.07 | 27.12 | 4,397 | -0.05(-0.17%) |
Dec 21, 2012 | 27.03 | 27.23 | 26.92 | 27.16 | 24,402 | -0.24(-0.88%) |
Dec 20, 2012 | 27.21 | 27.40 | 27.18 | 27.40 | 9,158 | +0.14(+0.53%) |
Dec 19, 2012 | 27.41 | 27.43 | 27.26 | 27.26 | 26,115 | -0.12(-0.43%) |
Dec 18, 2012 | 27.09 | 27.41 | 27.05 | 27.38 | 16,191 | +0.32(+1.20%) |
Dec 17, 2012 | 26.78 | 27.05 | 26.77 | 27.05 | 10,032 | +0.32(+1.18%) |
Dec 14, 2012 | 26.76 | 26.84 | 26.71 | 26.74 | 12,121 | -0.04(-0.17%) |
Dec 13, 2012 | 26.97 | 27.03 | 26.70 | 26.78 | 17,134 | -0.19(-0.70%) |
Dec 12, 2012 | 27.06 | 27.17 | 26.97 | 26.97 | 8,724 | +0.00(+0.00%) |
Dec 11, 2012 | 26.97 | 27.09 | 26.92 | 26.97 | 16,735 | +0.16(+0.61%) |
Dec 10, 2012 | 26.76 | 26.85 | 26.76 | 26.81 | 7,940 | -0.01(-0.03%) |
Dec 07, 2012 | 26.84 | 26.85 | 26.72 | 26.82 | 23,811 | +0.12(+0.44%) |
Dec 06, 2012 | 26.60 | 26.74 | 26.60 | 26.70 | 8,196 | +0.07(+0.27%) |
Dec 05, 2012 | 26.66 | 26.72 | 26.42 | 26.63 | 22,393 | -0.01(-0.05%) |
Dec 04, 2012 | 26.64 | 26.72 | 26.52 | 26.64 | 24,795 | -0.13(-0.48%) |
Nov 30, 2012 | 26.74 | 26.80 | 26.69 | 26.77 | 15,753 | -0.02(-0.07%) |
Nov 29, 2012 | 26.78 | 26.84 | 26.72 | 26.79 | 14,968 | +0.12(+0.44%) |
Nov 28, 2012 | 26.37 | 26.67 | 26.24 | 26.67 | 12,192 | +0.20(+0.75%) |
Nov 27, 2012 | 26.54 | 26.62 | 26.43 | 26.48 | 8,883 | -0.12(-0.44%) |
Nov 26, 2012 | 26.58 | 26.63 | 26.49 | 26.59 | 9,958 | -0.10(-0.36%) |
Nov 24, 2012 | 26.49 | 26.69 | 26.49 | 26.69 | 7,308 | +0.00(+0.00%) |
Nov 23, 2012 | 26.49 | 26.69 | 26.49 | 26.69 | 7,308 | +0.30(+1.15%) |
Nov 21, 2012 | 26.39 | 26.40 | 26.31 | 26.39 | 12,394 | +0.13(+0.48%) |
Nov 20, 2012 | 26.27 | 26.34 | 26.15 | 26.26 | 9,223 | -0.01(-0.03%) |
Nov 19, 2012 | 26.02 | 26.27 | 26.02 | 26.27 | 17,930 | +0.50(+1.92%) |
Nov 16, 2012 | 25.60 | 25.81 | 25.50 | 25.77 | 32,659 | +0.22(+0.85%) |
Nov 15, 2012 | 25.61 | 25.68 | 25.41 | 25.56 | 45,620 | -0.05(-0.21%) |
Nov 14, 2012 | 26.02 | 26.03 | 25.61 | 25.61 | 254,295 | -0.39(-1.49%) |
Nov 13, 2012 | 25.86 | 26.20 | 25.86 | 26.00 | 23,732 | +0.03(+0.10%) |
Nov 12, 2012 | 26.01 | 26.09 | 25.92 | 25.97 | 10,352 | -0.03(-0.10%) |
Nov 09, 2012 | 25.82 | 26.12 | 25.82 | 26.00 | 15,968 | +0.09(+0.35%) |
Nov 08, 2012 | 26.20 | 26.30 | 25.91 | 25.91 | 10,135 | -0.40(-1.51%) |
Nov 07, 2012 | 26.48 | 26.48 | 26.12 | 26.30 | 16,262 | -0.37(-1.39%) |
Nov 06, 2012 | 26.55 | 26.78 | 26.55 | 26.67 | 5,531 | +0.12(+0.44%) |
Nov 05, 2012 | 26.32 | 26.56 | 26.31 | 26.56 | 8,770 | +0.16(+0.59%) |
Nov 02, 2012 | 26.80 | 26.80 | 26.40 | 26.40 | 10,812 | -0.30(-1.13%) |