Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 29.90 | 30.63 | 29.90 | 30.49 | 7,533,853 | +0.42(+1.40%) |
Jan 30, 2013 | 30.13 | 30.30 | 30.01 | 30.07 | 2,615,992 | -0.12(-0.40%) |
Jan 29, 2013 | 29.98 | 30.28 | 29.90 | 30.19 | 3,977,432 | +0.25(+0.84%) |
Jan 28, 2013 | 30.17 | 30.22 | 29.85 | 29.94 | 3,249,974 | -0.16(-0.54%) |
Jan 25, 2013 | 30.88 | 30.89 | 30.02 | 30.10 | 5,453,093 | -0.72(-2.34%) |
Jan 24, 2013 | 30.90 | 31.18 | 30.64 | 30.82 | 2,287,662 | +0.05(+0.16%) |
Jan 23, 2013 | 30.90 | 31.03 | 30.56 | 30.77 | 2,068,164 | -0.15(-0.47%) |
Jan 22, 2013 | 30.96 | 31.07 | 30.77 | 30.92 | 2,804,501 | +0.11(+0.34%) |
Jan 18, 2013 | 30.57 | 30.82 | 30.49 | 30.82 | 2,172,790 | +0.20(+0.66%) |
Jan 17, 2013 | 30.35 | 30.70 | 30.25 | 30.61 | 2,118,744 | +0.37(+1.23%) |
Jan 16, 2013 | 29.96 | 30.32 | 29.86 | 30.24 | 2,086,729 | +0.23(+0.78%) |
Jan 15, 2013 | 29.59 | 30.18 | 29.59 | 30.00 | 2,608,469 | +0.17(+0.57%) |
Jan 14, 2013 | 30.06 | 30.13 | 29.61 | 29.83 | 3,437,548 | -0.25(-0.83%) |
Jan 11, 2013 | 30.01 | 30.13 | 29.79 | 30.09 | 2,539,307 | +0.11(+0.35%) |
Jan 10, 2013 | 29.88 | 30.01 | 29.58 | 29.98 | 2,586,139 | +0.15(+0.52%) |
Jan 09, 2013 | 29.34 | 30.00 | 29.20 | 29.83 | 5,449,492 | +0.90(+3.11%) |
Jan 08, 2013 | 29.18 | 29.22 | 28.74 | 28.93 | 5,292,712 | -0.26(-0.89%) |
Jan 07, 2013 | 29.36 | 29.57 | 29.01 | 29.19 | 3,772,323 | -0.35(-1.18%) |
Jan 04, 2013 | 29.98 | 30.00 | 29.40 | 29.53 | 4,206,221 | -0.22(-0.74%) |
Jan 03, 2013 | 30.00 | 30.07 | 29.58 | 29.75 | 5,049,544 | -0.06(-0.22%) |
Jan 02, 2013 | 30.17 | 30.19 | 29.74 | 29.82 | 5,380,410 | +0.15(+0.49%) |
Dec 31, 2012 | 29.00 | 29.67 | 28.85 | 29.67 | 2,189,466 | +0.63(+2.18%) |
Dec 28, 2012 | 28.94 | 29.28 | 28.92 | 29.04 | 2,777,215 | -0.24(-0.83%) |
Dec 27, 2012 | 29.23 | 29.36 | 28.81 | 29.28 | 3,869,883 | -0.06(-0.19%) |
Dec 26, 2012 | 29.71 | 29.86 | 29.23 | 29.34 | 1,679,965 | -0.32(-1.07%) |
Dec 24, 2012 | 30.27 | 30.41 | 29.53 | 29.66 | 1,539,351 | -0.23(-0.79%) |
Dec 21, 2012 | 30.14 | 30.14 | 29.79 | 29.89 | 6,350,710 | -0.36(-1.21%) |
Dec 20, 2012 | 30.39 | 30.46 | 30.05 | 30.26 | 2,475,937 | -0.03(-0.11%) |
Dec 19, 2012 | 30.47 | 30.73 | 30.27 | 30.29 | 2,647,658 | -0.12(-0.40%) |
Dec 18, 2012 | 30.11 | 30.56 | 29.98 | 30.41 | 2,813,308 | +0.27(+0.89%) |
Dec 17, 2012 | 29.96 | 30.14 | 29.88 | 30.14 | 2,604,271 | +0.21(+0.70%) |
Dec 14, 2012 | 29.83 | 30.15 | 29.78 | 29.93 | 2,223,910 | +0.07(+0.24%) |
Dec 13, 2012 | 30.18 | 30.30 | 29.84 | 29.86 | 2,148,232 | -0.28(-0.91%) |
Dec 12, 2012 | 30.32 | 30.43 | 30.09 | 30.13 | 1,930,031 | -0.11(-0.38%) |
Dec 11, 2012 | 30.09 | 30.39 | 30.04 | 30.25 | 1,677,107 | +0.21(+0.70%) |
Dec 10, 2012 | 30.05 | 30.32 | 29.95 | 30.04 | 2,077,078 | +0.00(+0.00%) |
Dec 07, 2012 | 30.13 | 30.17 | 29.67 | 30.04 | 1,699,789 | -0.03(-0.11%) |
Dec 06, 2012 | 29.78 | 30.08 | 29.69 | 30.07 | 1,735,404 | +0.32(+1.09%) |
Dec 05, 2012 | 29.76 | 30.02 | 29.56 | 29.75 | 2,073,844 | -0.06(-0.20%) |
Dec 04, 2012 | 29.93 | 29.98 | 29.66 | 29.81 | 2,131,414 | -0.59(-1.93%) |
Nov 30, 2012 | 30.14 | 30.46 | 30.08 | 30.39 | 2,926,517 | +0.40(+1.32%) |
Nov 29, 2012 | 29.92 | 30.10 | 29.79 | 30.00 | 1,738,965 | +0.18(+0.60%) |
Nov 28, 2012 | 29.49 | 29.84 | 29.39 | 29.82 | 2,267,379 | +0.29(+0.99%) |
Nov 27, 2012 | 29.66 | 29.87 | 29.50 | 29.53 | 1,836,997 | -0.23(-0.76%) |
Nov 26, 2012 | 29.71 | 29.77 | 29.56 | 29.75 | 1,961,127 | -0.12(-0.41%) |
Nov 23, 2012 | 29.54 | 29.95 | 29.49 | 29.88 | 954,505 | +0.49(+1.65%) |
Nov 21, 2012 | 29.44 | 29.47 | 29.19 | 29.39 | 1,256,623 | +0.06(+0.22%) |
Nov 20, 2012 | 29.03 | 29.41 | 28.89 | 29.32 | 1,734,415 | +0.28(+0.98%) |
Nov 19, 2012 | 28.98 | 29.08 | 28.61 | 29.04 | 2,321,377 | +0.43(+1.50%) |
Nov 16, 2012 | 28.42 | 28.64 | 28.24 | 28.61 | 2,633,827 | +0.15(+0.54%) |
Nov 15, 2012 | 28.39 | 28.64 | 28.24 | 28.46 | 2,290,042 | +0.01(+0.04%) |
Nov 14, 2012 | 28.89 | 28.89 | 28.37 | 28.44 | 2,391,139 | -0.32(-1.11%) |
Nov 13, 2012 | 28.83 | 29.17 | 28.76 | 28.76 | 2,319,919 | -0.24(-0.84%) |
Nov 12, 2012 | 29.13 | 29.72 | 28.91 | 29.01 | 1,207,174 | -0.15(-0.53%) |
Nov 09, 2012 | 28.96 | 29.28 | 28.90 | 29.16 | 2,076,492 | +0.07(+0.25%) |
Nov 08, 2012 | 29.13 | 29.38 | 29.05 | 29.09 | 2,272,673 | -0.28(-0.97%) |
Nov 07, 2012 | 29.55 | 29.66 | 29.24 | 29.37 | 2,431,826 | -0.45(-1.52%) |
Nov 06, 2012 | 29.70 | 29.98 | 29.56 | 29.83 | 1,856,819 | +0.27(+0.90%) |
Nov 05, 2012 | 29.41 | 29.62 | 29.23 | 29.56 | 1,974,410 | +0.02(+0.05%) |
Nov 02, 2012 | 30.15 | 30.18 | 29.53 | 29.54 | 2,848,751 | -0.57(-1.88%) |