Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 31.27 | 31.76 | 31.25 | 31.42 | 174,408 | +0.08(+0.26%) |
Jan 30, 2013 | 31.25 | 31.35 | 31.08 | 31.34 | 78,113 | -0.64(-2.00%) |
Jan 29, 2013 | 31.56 | 31.98 | 31.56 | 31.98 | 68,576 | -0.07(-0.22%) |
Jan 28, 2013 | 31.94 | 32.15 | 31.90 | 32.05 | 69,312 | +0.57(+1.81%) |
Jan 25, 2013 | 31.40 | 31.56 | 31.22 | 31.48 | 21,896 | +0.71(+2.31%) |
Jan 24, 2013 | 30.47 | 30.85 | 30.47 | 30.77 | 20,331 | +0.59(+1.95%) |
Jan 23, 2013 | 30.35 | 30.37 | 30.00 | 30.18 | 27,161 | -0.81(-2.61%) |
Jan 22, 2013 | 30.82 | 31.00 | 30.70 | 30.99 | 208,483 | +0.06(+0.19%) |
Jan 18, 2013 | 30.81 | 30.93 | 30.57 | 30.93 | 21,703 | +0.34(+1.11%) |
Jan 17, 2013 | 30.18 | 30.65 | 30.18 | 30.59 | 210,597 | +1.13(+3.84%) |
Jan 16, 2013 | 29.05 | 29.49 | 28.93 | 29.46 | 405,294 | -0.31(-1.04%) |
Jan 15, 2013 | 29.89 | 29.89 | 29.39 | 29.77 | 149,888 | -0.83(-2.71%) |
Jan 14, 2013 | 30.70 | 30.71 | 30.36 | 30.60 | 28,888 | -0.01(-0.03%) |
Jan 12, 2013 | 30.36 | 30.70 | 30.18 | 30.61 | 25,681 | +0.00(+0.00%) |
Jan 11, 2013 | 30.36 | 30.70 | 30.18 | 30.61 | 25,681 | +0.16(+0.53%) |
Jan 10, 2013 | 30.33 | 30.48 | 30.04 | 30.45 | 17,146 | +0.82(+2.77%) |
Jan 09, 2013 | 29.72 | 29.83 | 29.61 | 29.63 | 10,578 | -0.34(-1.13%) |
Jan 08, 2013 | 30.07 | 30.31 | 29.85 | 29.97 | 23,301 | +0.22(+0.74%) |
Jan 07, 2013 | 29.61 | 29.75 | 29.50 | 29.75 | 59,162 | +0.61(+2.09%) |
Jan 04, 2013 | 29.00 | 29.19 | 28.86 | 29.14 | 36,010 | +0.29(+1.01%) |
Jan 03, 2013 | 29.01 | 29.20 | 28.85 | 28.85 | 47,525 | -0.46(-1.57%) |
Jan 02, 2013 | 29.27 | 29.32 | 29.10 | 29.31 | 65,590 | +0.21(+0.72%) |
Dec 31, 2012 | 28.20 | 29.22 | 27.97 | 29.10 | 99,717 | +1.18(+4.23%) |
Dec 28, 2012 | 28.05 | 28.15 | 27.81 | 27.92 | 24,909 | -1.00(-3.46%) |
Dec 27, 2012 | 28.90 | 29.00 | 28.58 | 28.92 | 32,396 | +0.38(+1.33%) |
Dec 26, 2012 | 28.54 | 28.80 | 28.32 | 28.54 | 27,555 | +0.05(+0.18%) |
Dec 24, 2012 | 28.63 | 28.88 | 28.42 | 28.49 | 29,001 | -0.60(-2.06%) |
Dec 21, 2012 | 28.80 | 29.12 | 28.70 | 29.09 | 74,057 | -0.55(-1.86%) |
Dec 20, 2012 | 29.56 | 29.76 | 29.40 | 29.64 | 36,042 | +0.22(+0.75%) |
Dec 19, 2012 | 29.69 | 29.70 | 29.42 | 29.42 | 231,081 | +0.23(+0.79%) |
Dec 18, 2012 | 28.90 | 29.20 | 28.74 | 29.19 | 55,627 | +0.31(+1.07%) |
Dec 17, 2012 | 28.49 | 29.00 | 28.49 | 28.88 | 49,646 | +0.04(+0.14%) |
Dec 14, 2012 | 28.43 | 28.90 | 28.43 | 28.84 | 46,941 | +0.79(+2.82%) |
Dec 13, 2012 | 28.16 | 28.48 | 27.95 | 28.05 | 47,237 | -0.05(-0.18%) |
Dec 12, 2012 | 28.14 | 28.50 | 28.08 | 28.10 | 35,509 | +0.10(+0.36%) |
Dec 11, 2012 | 27.91 | 28.17 | 27.91 | 28.00 | 40,839 | -0.09(-0.32%) |
Dec 10, 2012 | 27.95 | 28.09 | 27.81 | 28.09 | 48,847 | -0.43(-1.51%) |
Dec 07, 2012 | 28.56 | 28.56 | 28.25 | 28.52 | 16,480 | -0.15(-0.52%) |
Dec 06, 2012 | 28.67 | 28.75 | 28.36 | 28.67 | 37,320 | +0.06(+0.21%) |
Dec 05, 2012 | 28.22 | 28.73 | 28.03 | 28.61 | 74,429 | +0.44(+1.56%) |
Dec 04, 2012 | 28.24 | 28.38 | 28.04 | 28.17 | 43,018 | -0.03(-0.11%) |
Nov 30, 2012 | 27.81 | 28.22 | 27.75 | 28.20 | 85,014 | +0.64(+2.32%) |
Nov 29, 2012 | 27.50 | 27.82 | 27.45 | 27.56 | 11,270 | +0.14(+0.51%) |
Nov 28, 2012 | 26.60 | 27.43 | 26.57 | 27.42 | 24,133 | +0.32(+1.18%) |
Nov 27, 2012 | 27.12 | 27.34 | 27.01 | 27.10 | 25,149 | -0.20(-0.73%) |
Nov 26, 2012 | 27.23 | 27.34 | 26.96 | 27.30 | 51,611 | -0.24(-0.87%) |
Nov 24, 2012 | 27.36 | 27.62 | 27.30 | 27.54 | 3,631 | +0.00(+0.00%) |
Nov 23, 2012 | 27.36 | 27.62 | 27.30 | 27.54 | 3,631 | +1.02(+3.85%) |
Nov 21, 2012 | 26.56 | 26.69 | 26.46 | 26.52 | 8,069 | +0.07(+0.26%) |
Nov 20, 2012 | 26.22 | 26.45 | 26.04 | 26.45 | 38,466 | +0.27(+1.03%) |
Nov 19, 2012 | 26.02 | 26.32 | 26.02 | 26.18 | 114,873 | +0.84(+3.31%) |
Nov 16, 2012 | 25.35 | 25.38 | 25.00 | 25.34 | 45,063 | -0.22(-0.86%) |
Nov 15, 2012 | 25.69 | 25.91 | 25.55 | 25.56 | 16,975 | +0.45(+1.79%) |
Nov 14, 2012 | 25.70 | 25.70 | 25.10 | 25.11 | 35,091 | -0.27(-1.06%) |
Nov 13, 2012 | 24.91 | 25.75 | 24.91 | 25.38 | 43,689 | +0.33(+1.32%) |
Nov 12, 2012 | 25.10 | 25.19 | 24.90 | 25.05 | 69,953 | +0.14(+0.56%) |
Nov 09, 2012 | 24.75 | 25.18 | 24.75 | 24.91 | 58,988 | -0.43(-1.70%) |
Nov 08, 2012 | 25.69 | 25.69 | 25.29 | 25.34 | 9,515 | -0.16(-0.63%) |
Nov 07, 2012 | 25.58 | 25.59 | 25.25 | 25.50 | 19,920 | +0.50(+2.00%) |
Nov 06, 2012 | 24.95 | 25.23 | 24.94 | 25.00 | 43,486 | +0.14(+0.56%) |
Nov 05, 2012 | 24.79 | 24.88 | 24.57 | 24.86 | 18,359 | +0.13(+0.53%) |
Nov 02, 2012 | 25.25 | 25.25 | 24.73 | 24.73 | 47,622 | -0.43(-1.71%) |