Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 30.79 | 31.05 | 30.48 | 30.95 | 963,855 | +0.11(+0.36%) |
Jan 30, 2013 | 30.70 | 31.11 | 30.69 | 30.84 | 1,287,683 | +0.01(+0.03%) |
Jan 29, 2013 | 30.89 | 31.00 | 30.65 | 30.83 | 1,973,813 | -0.28(-0.91%) |
Jan 28, 2013 | 30.77 | 31.34 | 30.77 | 31.11 | 1,647,027 | +0.34(+1.11%) |
Jan 25, 2013 | 30.11 | 30.82 | 29.97 | 30.77 | 2,020,789 | +0.62(+2.07%) |
Jan 24, 2013 | 29.53 | 31.13 | 28.06 | 30.15 | 5,768,907 | +2.06(+7.35%) |
Jan 23, 2013 | 28.10 | 28.49 | 27.91 | 28.08 | 2,450,047 | -0.14(-0.49%) |
Jan 22, 2013 | 27.53 | 28.23 | 27.36 | 28.22 | 1,407,954 | +0.77(+2.81%) |
Jan 18, 2013 | 27.39 | 27.45 | 26.94 | 27.45 | 978,458 | +0.04(+0.16%) |
Jan 17, 2013 | 27.02 | 27.60 | 27.02 | 27.41 | 1,652,320 | +0.62(+2.33%) |
Jan 16, 2013 | 26.82 | 26.94 | 26.56 | 26.78 | 528,742 | -0.10(-0.38%) |
Jan 15, 2013 | 26.20 | 26.94 | 26.20 | 26.88 | 623,261 | +0.37(+1.39%) |
Jan 14, 2013 | 26.52 | 26.84 | 26.35 | 26.52 | 557,600 | -0.05(-0.19%) |
Jan 11, 2013 | 26.73 | 26.78 | 26.42 | 26.57 | 1,089,469 | -0.13(-0.48%) |
Jan 10, 2013 | 27.16 | 27.17 | 26.44 | 26.70 | 1,161,051 | -0.21(-0.79%) |
Jan 09, 2013 | 26.63 | 27.13 | 26.49 | 26.91 | 925,317 | +0.45(+1.68%) |
Jan 08, 2013 | 26.69 | 26.81 | 26.23 | 26.47 | 975,975 | -0.29(-1.09%) |
Jan 07, 2013 | 26.73 | 26.87 | 26.41 | 26.76 | 788,003 | -0.20(-0.73%) |
Jan 04, 2013 | 27.22 | 27.38 | 26.76 | 26.95 | 1,315,347 | -0.02(-0.06%) |
Jan 03, 2013 | 26.81 | 27.02 | 26.25 | 26.97 | 1,719,448 | +0.31(+1.16%) |
Jan 02, 2013 | 26.41 | 26.73 | 24.88 | 26.66 | 3,600,579 | +1.78(+7.16%) |
Dec 31, 2012 | 23.50 | 25.02 | 23.43 | 24.88 | 2,067,769 | +1.35(+5.75%) |
Dec 28, 2012 | 23.23 | 23.58 | 23.16 | 23.53 | 801,030 | +0.03(+0.15%) |
Dec 27, 2012 | 23.60 | 23.65 | 23.11 | 23.50 | 1,099,241 | -0.04(-0.18%) |
Dec 26, 2012 | 23.72 | 23.85 | 23.42 | 23.54 | 869,925 | -0.09(-0.36%) |
Dec 24, 2012 | 23.79 | 23.92 | 23.58 | 23.62 | 409,942 | -0.13(-0.54%) |
Dec 21, 2012 | 23.77 | 24.11 | 23.64 | 23.75 | 2,844,330 | -0.26(-1.07%) |
Dec 20, 2012 | 23.75 | 24.20 | 23.65 | 24.01 | 1,076,766 | +0.33(+1.41%) |
Dec 19, 2012 | 23.37 | 23.94 | 23.21 | 23.68 | 1,152,781 | +0.39(+1.65%) |
Dec 18, 2012 | 22.92 | 23.29 | 22.68 | 23.29 | 837,843 | +0.55(+2.41%) |
Dec 17, 2012 | 22.49 | 22.77 | 22.24 | 22.74 | 826,570 | +0.35(+1.57%) |
Dec 14, 2012 | 22.27 | 22.49 | 22.23 | 22.39 | 572,890 | +0.11(+0.50%) |
Dec 13, 2012 | 22.56 | 22.63 | 22.07 | 22.28 | 669,223 | -0.31(-1.36%) |
Dec 12, 2012 | 22.77 | 22.98 | 22.52 | 22.59 | 726,455 | -0.04(-0.19%) |
Dec 11, 2012 | 22.65 | 22.75 | 22.39 | 22.63 | 602,095 | +0.20(+0.88%) |
Dec 10, 2012 | 21.99 | 22.50 | 21.99 | 22.43 | 628,711 | +0.39(+1.75%) |
Dec 07, 2012 | 22.92 | 23.30 | 21.98 | 22.05 | 1,284,798 | -0.71(-3.12%) |
Dec 06, 2012 | 22.33 | 22.77 | 22.26 | 22.76 | 863,517 | +0.38(+1.68%) |
Dec 05, 2012 | 22.70 | 22.75 | 22.31 | 22.38 | 1,131,281 | -0.26(-1.13%) |
Dec 04, 2012 | 22.07 | 22.66 | 22.01 | 22.64 | 1,161,253 | +0.58(+2.64%) |
Nov 30, 2012 | 22.07 | 22.13 | 21.79 | 22.06 | 792,714 | +0.00(+0.00%) |
Nov 29, 2012 | 21.93 | 22.15 | 21.81 | 22.06 | 698,489 | +0.28(+1.30%) |
Nov 28, 2012 | 21.51 | 21.84 | 21.36 | 21.77 | 1,199,041 | +0.17(+0.79%) |
Nov 27, 2012 | 20.94 | 21.79 | 20.91 | 21.60 | 924,308 | +0.56(+2.64%) |
Nov 26, 2012 | 21.21 | 21.30 | 20.88 | 21.05 | 619,869 | -0.27(-1.28%) |
Nov 23, 2012 | 21.27 | 21.47 | 21.14 | 21.32 | 222,766 | +0.20(+0.93%) |
Nov 21, 2012 | 21.21 | 21.30 | 20.95 | 21.12 | 535,558 | +0.08(+0.37%) |
Nov 20, 2012 | 21.36 | 21.47 | 20.97 | 21.05 | 738,529 | -0.42(-1.95%) |
Nov 19, 2012 | 20.82 | 21.51 | 20.82 | 21.47 | 1,342,855 | +0.92(+4.46%) |
Nov 16, 2012 | 20.62 | 20.63 | 20.17 | 20.55 | 942,292 | -0.01(-0.04%) |
Nov 15, 2012 | 20.82 | 21.13 | 20.47 | 20.56 | 914,007 | -0.25(-1.19%) |
Nov 14, 2012 | 21.96 | 22.07 | 20.72 | 20.81 | 1,147,602 | -1.09(-4.99%) |
Nov 13, 2012 | 21.35 | 22.18 | 21.29 | 21.90 | 1,213,799 | +0.29(+1.34%) |
Nov 12, 2012 | 21.99 | 22.18 | 21.61 | 21.61 | 1,081,646 | -0.40(-1.82%) |
Nov 09, 2012 | 21.05 | 22.18 | 21.00 | 22.01 | 1,809,863 | +0.84(+3.95%) |
Nov 08, 2012 | 21.69 | 21.82 | 21.04 | 21.17 | 1,148,149 | -0.31(-1.43%) |
Nov 07, 2012 | 21.64 | 21.70 | 21.30 | 21.48 | 1,324,487 | -0.52(-2.37%) |
Nov 06, 2012 | 21.54 | 22.11 | 21.54 | 22.00 | 991,516 | +0.50(+2.34%) |
Nov 05, 2012 | 20.88 | 21.71 | 20.73 | 21.50 | 1,186,094 | +0.59(+2.82%) |
Nov 02, 2012 | 21.05 | 21.20 | 20.81 | 20.91 | 968,260 | +0.04(+0.21%) |