Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2013 | 27.96 | 27.96 | 27.96 | 27.96 | 1,577 | -0.09(-0.32%) |
Jan 29, 2013 | 27.81 | 28.12 | 27.81 | 28.05 | 2,215 | +0.12(+0.45%) |
Jan 28, 2013 | 27.93 | 27.93 | 27.93 | 27.93 | 112 | -0.21(-0.76%) |
Jan 25, 2013 | 28.05 | 28.14 | 27.84 | 28.14 | 760 | +0.39(+1.41%) |
Jan 24, 2013 | 27.78 | 27.78 | 27.75 | 27.75 | 1,379 | +0.04(+0.13%) |
Jan 23, 2013 | 27.64 | 27.71 | 27.64 | 27.71 | 696 | -0.03(-0.10%) |
Jan 22, 2013 | 27.52 | 27.75 | 27.52 | 27.74 | 19,666 | +0.27(+0.97%) |
Jan 18, 2013 | 27.42 | 27.50 | 27.42 | 27.47 | 518 | -0.02(-0.09%) |
Jan 17, 2013 | 27.33 | 27.51 | 27.33 | 27.50 | 1,565 | +0.10(+0.36%) |
Jan 16, 2013 | 27.42 | 27.45 | 27.38 | 27.40 | 985 | +0.08(+0.28%) |
Jan 12, 2013 | 27.32 | 27.32 | 27.32 | 0 | +0.00(+0.00%) | |
Jan 11, 2013 | 27.32 | 27.32 | 27.32 | 27.32 | 0 | +0.23(+0.85%) |
Jan 10, 2013 | 27.08 | 27.22 | 26.96 | 27.09 | 2,997 | +0.05(+0.20%) |
Jan 09, 2013 | 26.75 | 27.04 | 26.75 | 27.04 | 5,519 | +0.24(+0.89%) |
Jan 08, 2013 | 26.74 | 26.84 | 26.74 | 26.80 | 8,071 | -0.08(-0.31%) |
Jan 07, 2013 | 27.09 | 27.09 | 26.81 | 26.88 | 10,601 | -0.13(-0.48%) |
Jan 04, 2013 | 27.05 | 27.20 | 27.01 | 27.01 | 2,478 | +0.29(+1.10%) |
Jan 03, 2013 | 26.73 | 26.73 | 26.71 | 26.72 | 901 | +0.09(+0.33%) |
Jan 02, 2013 | 26.60 | 26.63 | 26.52 | 26.63 | 3,321 | +0.68(+2.63%) |
Dec 31, 2012 | 25.90 | 26.00 | 25.90 | 25.95 | 4,173 | +0.11(+0.41%) |
Dec 28, 2012 | 25.92 | 25.97 | 25.80 | 25.84 | 3,603 | +0.03(+0.10%) |
Dec 27, 2012 | 25.97 | 25.99 | 25.81 | 25.81 | 450 | -0.28(-1.05%) |
Dec 26, 2012 | 25.92 | 26.09 | 25.92 | 26.09 | 1,464 | -0.16(-0.61%) |
Dec 21, 2012 | 26.25 | 26.25 | 26.25 | 26.25 | 225 | -0.07(-0.28%) |
Dec 20, 2012 | 26.17 | 26.36 | 26.17 | 26.32 | 6,381 | +0.02(+0.08%) |
Dec 19, 2012 | 26.13 | 26.30 | 26.13 | 26.30 | 1,819 | +0.32(+1.23%) |
Dec 18, 2012 | 25.98 | 25.98 | 25.98 | 25.98 | 180 | +0.27(+1.04%) |
Dec 17, 2012 | 25.71 | 25.71 | 25.71 | 25.71 | 732 | +0.02(+0.06%) |
Dec 14, 2012 | 25.83 | 25.94 | 25.70 | 25.70 | 1,080 | +0.15(+0.59%) |
Dec 13, 2012 | 25.70 | 25.70 | 25.55 | 25.55 | 619 | +0.03(+0.12%) |
Dec 11, 2012 | 25.47 | 25.52 | 25.52 | 25.52 | 225 | +0.25(+1.00%) |
Dec 10, 2012 | 25.27 | 25.27 | 25.27 | 25.27 | 538 | +0.15(+0.60%) |
Dec 07, 2012 | 24.95 | 25.11 | 24.95 | 25.11 | 1,464 | -0.03(-0.14%) |
Dec 06, 2012 | 25.03 | 25.15 | 25.03 | 25.15 | 477 | -0.19(-0.77%) |
Dec 05, 2012 | 25.33 | 25.34 | 25.33 | 25.34 | 506 | +0.20(+0.78%) |
Dec 04, 2012 | 25.21 | 25.21 | 25.11 | 25.15 | 1,070 | -0.10(-0.39%) |
Nov 30, 2012 | 25.17 | 25.25 | 25.17 | 25.25 | 1,862 | +0.60(+2.45%) |
Nov 28, 2012 | 24.40 | 24.64 | 24.64 | 24.64 | 788 | +0.09(+0.35%) |
Nov 27, 2012 | 24.54 | 24.56 | 24.53 | 24.56 | 675 | -0.22(-0.89%) |
Nov 26, 2012 | 24.73 | 24.83 | 24.73 | 24.78 | 1,665 | +0.53(+2.20%) |
Nov 21, 2012 | 24.28 | 24.24 | 24.24 | 24.24 | 2,478 | +0.12(+0.49%) |
Nov 20, 2012 | 24.29 | 24.29 | 24.12 | 24.12 | 2,215 | +0.05(+0.21%) |
Nov 19, 2012 | 24.00 | 24.23 | 24.00 | 24.07 | 2,646 | +0.33(+1.38%) |
Nov 15, 2012 | 23.78 | 23.75 | 23.75 | 23.75 | 1,464 | -0.06(-0.26%) |
Nov 14, 2012 | 24.29 | 24.29 | 23.81 | 23.81 | 1,120 | -0.48(-1.97%) |
Nov 13, 2012 | 24.40 | 24.42 | 24.28 | 24.29 | 1,802 | -0.28(-1.12%) |
Nov 09, 2012 | 24.56 | 24.56 | 24.56 | 24.56 | 0 | -0.20(-0.82%) |
Nov 08, 2012 | 24.72 | 24.77 | 24.72 | 24.77 | 901 | -0.36(-1.44%) |
Nov 07, 2012 | 24.85 | 25.13 | 24.84 | 25.13 | 1,583 | -0.32(-1.26%) |
Nov 06, 2012 | 25.48 | 25.67 | 25.11 | 25.45 | 2,320 | +0.62(+2.50%) |
Nov 05, 2012 | 24.81 | 25.03 | 24.81 | 24.83 | 1,355 | -0.22(-0.89%) |
Nov 02, 2012 | 25.19 | 25.19 | 25.05 | 25.05 | 337 | +0.00(+0.01%) |