Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 27.08 | 27.48 | 26.85 | 27.06 | 499,375 | -0.07(-0.26%) |
Jan 30, 2013 | 27.54 | 27.65 | 27.03 | 27.13 | 514,508 | -0.49(-1.77%) |
Jan 29, 2013 | 27.49 | 27.83 | 27.26 | 27.62 | 583,960 | +0.07(+0.25%) |
Jan 28, 2013 | 27.23 | 27.57 | 27.10 | 27.55 | 720,678 | +0.34(+1.25%) |
Jan 25, 2013 | 26.94 | 27.34 | 26.43 | 27.21 | 801,276 | +0.48(+1.80%) |
Jan 24, 2013 | 26.90 | 27.20 | 26.67 | 26.73 | 490,095 | -0.22(-0.82%) |
Jan 23, 2013 | 27.34 | 27.34 | 26.86 | 26.95 | 386,017 | -0.26(-0.96%) |
Jan 22, 2013 | 27.47 | 27.47 | 27.04 | 27.21 | 619,924 | -0.19(-0.69%) |
Jan 18, 2013 | 27.36 | 27.60 | 27.04 | 27.40 | 404,233 | -0.14(-0.51%) |
Jan 17, 2013 | 27.59 | 27.63 | 27.23 | 27.54 | 415,247 | +0.08(+0.29%) |
Jan 16, 2013 | 27.19 | 27.75 | 27.19 | 27.46 | 457,718 | -0.18(-0.65%) |
Jan 15, 2013 | 27.25 | 27.89 | 26.92 | 27.64 | 1,084,863 | +0.41(+1.51%) |
Jan 14, 2013 | 26.97 | 27.37 | 26.95 | 27.23 | 712,124 | +0.25(+0.93%) |
Jan 11, 2013 | 26.80 | 27.11 | 26.68 | 26.98 | 844,008 | +0.23(+0.86%) |
Jan 10, 2013 | 27.32 | 27.40 | 26.47 | 26.75 | 753,675 | -0.30(-1.11%) |
Jan 09, 2013 | 26.79 | 27.25 | 26.55 | 27.05 | 742,633 | +0.32(+1.18%) |
Jan 08, 2013 | 26.61 | 26.92 | 26.39 | 26.73 | 1,066,521 | +0.22(+0.85%) |
Jan 07, 2013 | 26.17 | 26.62 | 26.01 | 26.51 | 1,104,765 | +0.34(+1.30%) |
Jan 04, 2013 | 26.21 | 26.56 | 26.15 | 26.17 | 1,179,309 | -0.23(-0.87%) |
Jan 03, 2013 | 26.29 | 27.24 | 26.05 | 26.40 | 1,920,478 | -1.28(-4.62%) |
Jan 02, 2013 | 27.69 | 27.82 | 27.34 | 27.68 | 671,763 | +0.42(+1.54%) |
Dec 31, 2012 | 26.94 | 27.43 | 26.84 | 27.26 | 447,480 | +0.17(+0.63%) |
Dec 28, 2012 | 27.14 | 27.43 | 26.98 | 27.09 | 389,265 | -0.15(-0.55%) |
Dec 27, 2012 | 26.95 | 27.33 | 26.82 | 27.24 | 436,866 | +0.33(+1.23%) |
Dec 26, 2012 | 27.25 | 27.34 | 26.91 | 26.91 | 326,413 | -0.33(-1.21%) |
Dec 24, 2012 | 27.08 | 27.47 | 26.77 | 27.24 | 248,095 | +0.11(+0.41%) |
Dec 21, 2012 | 26.99 | 27.50 | 26.87 | 27.13 | 693,082 | -0.38(-1.38%) |
Dec 20, 2012 | 27.36 | 27.66 | 27.04 | 27.51 | 700,153 | +0.18(+0.66%) |
Dec 19, 2012 | 27.42 | 27.68 | 27.22 | 27.33 | 576,449 | -0.13(-0.47%) |
Dec 18, 2012 | 27.08 | 27.68 | 27.02 | 27.46 | 730,886 | +0.35(+1.29%) |
Dec 17, 2012 | 26.97 | 27.16 | 26.76 | 27.11 | 766,173 | +0.16(+0.59%) |
Dec 14, 2012 | 27.21 | 27.48 | 26.75 | 26.95 | 959,408 | -0.21(-0.77%) |
Dec 13, 2012 | 27.36 | 27.70 | 27.02 | 27.16 | 943,536 | -0.34(-1.24%) |
Dec 12, 2012 | 27.80 | 27.98 | 27.42 | 27.50 | 588,619 | -0.31(-1.11%) |
Dec 11, 2012 | 27.63 | 28.10 | 27.44 | 27.81 | 807,613 | +0.17(+0.62%) |
Dec 10, 2012 | 27.25 | 27.86 | 27.22 | 27.64 | 967,092 | +0.29(+1.06%) |
Dec 07, 2012 | 27.72 | 27.80 | 27.02 | 27.35 | 701,486 | -0.32(-1.16%) |
Dec 06, 2012 | 27.52 | 27.90 | 27.52 | 27.67 | 907,995 | +0.06(+0.22%) |
Dec 05, 2012 | 27.85 | 27.97 | 27.58 | 27.61 | 1,011,555 | -0.36(-1.29%) |
Dec 04, 2012 | 27.70 | 28.00 | 27.59 | 27.97 | 1,285,667 | -0.75(-2.61%) |
Nov 30, 2012 | 29.85 | 30.09 | 27.16 | 28.72 | 3,930,710 | -1.13(-3.79%) |
Nov 29, 2012 | 29.89 | 29.97 | 29.70 | 29.85 | 1,153,162 | +0.15(+0.51%) |
Nov 28, 2012 | 30.12 | 30.44 | 29.21 | 29.70 | 691,672 | -0.71(-2.33%) |
Nov 27, 2012 | 30.59 | 30.70 | 29.95 | 30.41 | 702,578 | -0.24(-0.78%) |
Nov 26, 2012 | 30.44 | 30.70 | 30.11 | 30.65 | 689,147 | +0.27(+0.89%) |
Nov 23, 2012 | 30.00 | 30.38 | 29.81 | 30.38 | 244,722 | +0.34(+1.13%) |
Nov 21, 2012 | 30.11 | 30.20 | 29.87 | 30.04 | 505,586 | -0.37(-1.22%) |
Nov 20, 2012 | 30.36 | 30.58 | 29.99 | 30.41 | 626,836 | -0.16(-0.52%) |
Nov 19, 2012 | 30.50 | 30.87 | 29.53 | 30.57 | 1,080,375 | +0.53(+1.76%) |
Nov 16, 2012 | 30.40 | 30.46 | 29.92 | 30.04 | 759,623 | -0.36(-1.18%) |
Nov 15, 2012 | 30.00 | 30.45 | 29.86 | 30.40 | 975,252 | +0.37(+1.23%) |
Nov 14, 2012 | 30.35 | 30.48 | 29.73 | 30.03 | 628,337 | -0.22(-0.73%) |
Nov 13, 2012 | 29.90 | 30.31 | 29.65 | 30.25 | 908,294 | +0.25(+0.83%) |
Nov 12, 2012 | 29.85 | 30.17 | 29.62 | 30.00 | 1,088,309 | +0.55(+1.87%) |
Nov 09, 2012 | 29.33 | 29.95 | 29.28 | 29.45 | 565,328 | -0.13(-0.44%) |
Nov 08, 2012 | 29.85 | 30.00 | 29.28 | 29.58 | 561,284 | -0.47(-1.56%) |
Nov 07, 2012 | 30.25 | 30.57 | 29.51 | 30.05 | 1,360,431 | -0.60(-1.95%) |
Nov 06, 2012 | 28.21 | 31.80 | 26.85 | 30.65 | 3,938,568 | +3.80(+14.14%) |
Nov 05, 2012 | 26.78 | 27.15 | 26.39 | 26.85 | 536,536 | -0.16(-0.59%) |
Nov 02, 2012 | 27.00 | 27.49 | 26.73 | 27.01 | 757,757 | +0.15(+0.56%) |