Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 29.03 | 29.32 | 29.03 | 29.31 | 53,095 | +0.09(+0.31%) |
Jan 30, 2013 | 29.05 | 29.22 | 29.04 | 29.22 | 13,135 | +0.26(+0.90%) |
Jan 29, 2013 | 28.77 | 29.00 | 28.76 | 28.96 | 22,132 | +0.22(+0.77%) |
Jan 28, 2013 | 28.83 | 28.83 | 28.57 | 28.74 | 14,053 | -0.06(-0.21%) |
Jan 25, 2013 | 28.89 | 28.93 | 28.72 | 28.80 | 57,830 | -0.04(-0.14%) |
Jan 24, 2013 | 28.79 | 28.89 | 28.75 | 28.84 | 26,529 | +0.08(+0.28%) |
Jan 23, 2013 | 28.71 | 28.77 | 28.67 | 28.76 | 85,024 | +0.01(+0.03%) |
Jan 22, 2013 | 28.73 | 28.81 | 28.63 | 28.75 | 41,612 | +0.14(+0.49%) |
Jan 18, 2013 | 28.40 | 28.64 | 28.32 | 28.61 | 9,470 | +0.20(+0.70%) |
Jan 17, 2013 | 28.32 | 28.50 | 28.24 | 28.41 | 61,140 | +0.29(+1.03%) |
Jan 16, 2013 | 28.16 | 28.20 | 28.00 | 28.12 | 40,004 | +0.02(+0.09%) |
Jan 15, 2013 | 28.30 | 28.30 | 28.05 | 28.10 | 389,723 | -0.24(-0.86%) |
Jan 14, 2013 | 28.16 | 28.36 | 28.00 | 28.34 | 18,186 | +0.29(+1.03%) |
Jan 11, 2013 | 27.96 | 28.06 | 27.90 | 28.05 | 17,684 | -0.15(-0.53%) |
Jan 10, 2013 | 28.37 | 28.38 | 28.17 | 28.20 | 74,225 | +0.10(+0.36%) |
Jan 09, 2013 | 28.10 | 28.17 | 27.99 | 28.10 | 25,495 | -0.09(-0.32%) |
Jan 08, 2013 | 28.21 | 28.21 | 28.06 | 28.19 | 10,745 | +0.16(+0.57%) |
Jan 07, 2013 | 27.92 | 28.08 | 27.87 | 28.03 | 37,152 | +0.07(+0.25%) |
Jan 04, 2013 | 27.88 | 28.01 | 27.81 | 27.96 | 30,468 | -0.00(-0.01%) |
Jan 03, 2013 | 27.96 | 28.11 | 27.95 | 27.96 | 86,620 | -0.15(-0.52%) |
Jan 02, 2013 | 28.23 | 28.23 | 28.03 | 28.11 | 111,520 | +0.17(+0.61%) |
Dec 31, 2012 | 27.66 | 28.08 | 27.66 | 27.94 | 49,455 | +0.05(+0.18%) |
Dec 28, 2012 | 27.97 | 28.00 | 27.82 | 27.89 | 39,515 | -0.12(-0.43%) |
Dec 27, 2012 | 27.97 | 28.01 | 27.83 | 28.01 | 2,702 | +0.03(+0.11%) |
Dec 26, 2012 | 27.89 | 28.04 | 27.87 | 27.98 | 140,494 | +0.50(+1.82%) |
Dec 24, 2012 | 27.44 | 27.49 | 26.42 | 27.48 | 15,754 | -0.13(-0.47%) |
Dec 21, 2012 | 27.60 | 27.65 | 27.49 | 27.61 | 123,671 | -0.21(-0.75%) |
Dec 20, 2012 | 27.80 | 27.98 | 27.78 | 27.82 | 115,161 | +0.04(+0.14%) |
Dec 19, 2012 | 27.52 | 27.82 | 27.52 | 27.78 | 13,004 | +0.33(+1.20%) |
Dec 18, 2012 | 27.32 | 27.52 | 27.28 | 27.45 | 18,300 | +0.22(+0.81%) |
Dec 17, 2012 | 27.20 | 27.31 | 27.20 | 27.23 | 41,037 | -0.02(-0.07%) |
Dec 14, 2012 | 27.06 | 27.30 | 27.05 | 27.25 | 9,724 | +0.27(+1.00%) |
Dec 13, 2012 | 27.11 | 27.21 | 26.91 | 26.98 | 10,718 | -0.32(-1.17%) |
Dec 12, 2012 | 27.38 | 27.42 | 27.18 | 27.30 | 133,125 | +0.26(+0.96%) |
Dec 11, 2012 | 27.03 | 27.05 | 26.91 | 27.04 | 58,704 | +0.08(+0.30%) |
Dec 10, 2012 | 27.11 | 27.16 | 26.96 | 26.96 | 165,771 | -0.15(-0.55%) |
Dec 07, 2012 | 27.18 | 27.27 | 27.06 | 27.11 | 12,004 | -0.08(-0.29%) |
Dec 06, 2012 | 27.32 | 27.39 | 27.09 | 27.19 | 7,916 | -0.41(-1.49%) |
Dec 05, 2012 | 27.78 | 27.80 | 27.53 | 27.60 | 19,800 | -0.16(-0.58%) |
Dec 04, 2012 | 27.78 | 27.87 | 27.75 | 27.76 | 7,059 | -0.32(-1.14%) |
Nov 30, 2012 | 27.99 | 28.14 | 27.99 | 28.08 | 27,486 | +0.09(+0.32%) |
Nov 29, 2012 | 28.05 | 28.13 | 27.91 | 27.99 | 31,072 | +0.20(+0.72%) |
Nov 28, 2012 | 27.55 | 27.79 | 27.51 | 27.79 | 18,559 | -0.16(-0.57%) |
Nov 27, 2012 | 28.07 | 28.07 | 27.94 | 27.95 | 3,082 | -0.14(-0.50%) |
Nov 26, 2012 | 28.11 | 28.15 | 28.03 | 28.09 | 12,618 | -0.30(-1.05%) |
Nov 23, 2012 | 28.24 | 28.43 | 28.24 | 28.39 | 30,445 | +0.13(+0.46%) |
Nov 21, 2012 | 28.16 | 28.28 | 27.93 | 28.26 | 32,907 | +0.28(+0.99%) |
Nov 20, 2012 | 28.17 | 28.29 | 27.73 | 27.98 | 19,643 | -0.32(-1.12%) |
Nov 19, 2012 | 28.12 | 28.44 | 28.12 | 28.30 | 42,394 | +0.58(+2.09%) |
Nov 16, 2012 | 27.64 | 27.74 | 27.51 | 27.72 | 30,518 | +0.31(+1.11%) |
Nov 15, 2012 | 27.80 | 27.83 | 27.32 | 27.41 | 14,564 | -0.20(-0.71%) |
Nov 14, 2012 | 27.47 | 27.74 | 27.40 | 27.61 | 132,172 | +0.23(+0.84%) |
Nov 13, 2012 | 27.38 | 27.41 | 27.26 | 27.38 | 5,642 | -0.06(-0.22%) |
Nov 12, 2012 | 27.57 | 27.61 | 27.43 | 27.44 | 9,476 | -0.07(-0.25%) |
Nov 09, 2012 | 27.04 | 27.56 | 27.04 | 27.51 | 62,056 | +0.47(+1.74%) |
Nov 08, 2012 | 27.16 | 27.16 | 26.81 | 27.04 | 31,213 | +0.02(+0.07%) |
Nov 07, 2012 | 27.53 | 27.53 | 26.94 | 27.02 | 23,001 | -0.92(-3.29%) |
Nov 06, 2012 | 27.49 | 28.03 | 27.41 | 27.94 | 53,360 | +0.69(+2.53%) |
Nov 05, 2012 | 26.84 | 27.30 | 26.77 | 27.25 | 19,718 | +0.42(+1.57%) |
Nov 02, 2012 | 27.30 | 27.30 | 26.80 | 26.83 | 27,774 | -0.60(-2.19%) |