Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 32.06 | 32.14 | 31.18 | 31.45 | 493,959 | -0.42(-1.32%) |
Jan 30, 2013 | 32.19 | 32.48 | 31.79 | 31.87 | 462,712 | -0.38(-1.18%) |
Jan 29, 2013 | 32.65 | 32.65 | 32.07 | 32.25 | 412,278 | -0.54(-1.65%) |
Jan 28, 2013 | 33.00 | 33.33 | 32.68 | 32.79 | 403,530 | -0.10(-0.30%) |
Jan 25, 2013 | 32.38 | 32.97 | 32.07 | 32.89 | 488,771 | +0.66(+2.05%) |
Jan 24, 2013 | 32.80 | 33.23 | 32.08 | 32.23 | 709,344 | -1.38(-4.11%) |
Jan 23, 2013 | 32.85 | 33.75 | 32.78 | 33.61 | 1,234,110 | +1.62(+5.06%) |
Jan 22, 2013 | 31.18 | 32.04 | 30.85 | 31.99 | 652,620 | +1.10(+3.56%) |
Jan 18, 2013 | 30.00 | 31.34 | 30.00 | 30.89 | 696,052 | +0.55(+1.81%) |
Jan 17, 2013 | 29.33 | 30.53 | 29.16 | 30.34 | 966,635 | +1.24(+4.26%) |
Jan 16, 2013 | 29.90 | 29.94 | 29.06 | 29.10 | 903,125 | -0.96(-3.19%) |
Jan 15, 2013 | 30.26 | 31.16 | 29.98 | 30.06 | 685,959 | -1.20(-3.84%) |
Jan 14, 2013 | 30.17 | 31.35 | 30.16 | 31.26 | 522,671 | +0.87(+2.86%) |
Jan 11, 2013 | 29.97 | 30.51 | 29.84 | 30.39 | 255,469 | +0.27(+0.90%) |
Jan 10, 2013 | 31.41 | 31.72 | 29.76 | 30.12 | 999,525 | -1.23(-3.92%) |
Jan 09, 2013 | 30.82 | 31.36 | 30.78 | 31.35 | 535,014 | +0.56(+1.82%) |
Jan 08, 2013 | 30.46 | 30.83 | 29.93 | 30.79 | 523,588 | +0.45(+1.48%) |
Jan 07, 2013 | 30.06 | 30.52 | 30.05 | 30.34 | 294,338 | -0.04(-0.13%) |
Jan 04, 2013 | 30.97 | 30.97 | 30.35 | 30.38 | 307,682 | -0.41(-1.32%) |
Jan 03, 2013 | 31.21 | 31.40 | 30.36 | 30.79 | 475,260 | -0.39(-1.24%) |
Jan 02, 2013 | 30.98 | 31.20 | 29.46 | 31.17 | 729,364 | +1.71(+5.80%) |
Dec 31, 2012 | 28.15 | 29.61 | 28.03 | 29.46 | 266,940 | +1.43(+5.10%) |
Dec 28, 2012 | 28.71 | 28.89 | 27.81 | 28.03 | 492,071 | -0.95(-3.28%) |
Dec 27, 2012 | 29.04 | 29.16 | 28.93 | 28.98 | 1,349,310 | -0.04(-0.14%) |
Dec 26, 2012 | 29.22 | 29.41 | 28.96 | 29.02 | 477,647 | -0.01(-0.03%) |
Dec 24, 2012 | 29.22 | 29.44 | 29.00 | 29.03 | 258,982 | -0.18(-0.62%) |
Dec 21, 2012 | 29.34 | 29.53 | 29.00 | 29.21 | 765,005 | -0.59(-1.98%) |
Dec 20, 2012 | 29.88 | 30.25 | 29.62 | 29.80 | 241,303 | -0.14(-0.47%) |
Dec 19, 2012 | 29.93 | 30.36 | 29.62 | 29.94 | 344,994 | +0.00(+0.00%) |
Dec 18, 2012 | 28.88 | 30.13 | 28.83 | 29.94 | 532,138 | +0.77(+2.64%) |
Dec 17, 2012 | 29.60 | 29.81 | 29.00 | 29.17 | 405,979 | -0.31(-1.05%) |
Dec 14, 2012 | 29.40 | 29.60 | 29.00 | 29.48 | 436,154 | +0.14(+0.48%) |
Dec 13, 2012 | 29.63 | 30.11 | 28.90 | 29.34 | 469,319 | -1.21(-3.96%) |
Dec 12, 2012 | 30.60 | 30.73 | 30.18 | 30.55 | 411,491 | -0.07(-0.23%) |
Dec 11, 2012 | 29.58 | 30.71 | 29.30 | 30.62 | 663,170 | +1.18(+4.00%) |
Dec 10, 2012 | 28.88 | 29.53 | 28.88 | 29.44 | 332,125 | +0.54(+1.88%) |
Dec 07, 2012 | 28.62 | 29.24 | 28.44 | 28.90 | 307,859 | +0.46(+1.62%) |
Dec 06, 2012 | 28.44 | 28.54 | 27.64 | 28.44 | 598,347 | -0.13(-0.46%) |
Dec 05, 2012 | 28.70 | 28.76 | 28.19 | 28.57 | 430,752 | +0.00(+0.00%) |
Dec 04, 2012 | 28.44 | 28.80 | 27.93 | 28.57 | 271,548 | +0.11(+0.39%) |
Nov 30, 2012 | 29.59 | 29.59 | 27.88 | 28.46 | 440,208 | -1.13(-3.82%) |
Nov 29, 2012 | 29.52 | 29.75 | 28.97 | 29.59 | 366,182 | +0.13(+0.44%) |
Nov 28, 2012 | 27.28 | 29.57 | 27.20 | 29.46 | 878,197 | +2.10(+7.66%) |
Nov 27, 2012 | 27.49 | 27.54 | 26.89 | 27.36 | 1,174,087 | +0.04(+0.16%) |
Nov 26, 2012 | 27.63 | 27.68 | 26.91 | 27.32 | 655,696 | -0.34(-1.23%) |
Nov 23, 2012 | 27.45 | 27.88 | 27.31 | 27.66 | 132,365 | +0.38(+1.39%) |
Nov 21, 2012 | 27.41 | 27.45 | 27.00 | 27.28 | 312,933 | +0.17(+0.63%) |
Nov 20, 2012 | 27.60 | 27.76 | 26.97 | 27.11 | 605,772 | -0.56(-2.02%) |
Nov 19, 2012 | 27.82 | 27.96 | 27.47 | 27.67 | 388,220 | +0.18(+0.65%) |
Nov 16, 2012 | 26.99 | 27.78 | 26.88 | 27.49 | 605,593 | +0.60(+2.23%) |
Nov 15, 2012 | 27.18 | 27.75 | 26.15 | 26.89 | 2,310,067 | -2.19(-7.53%) |
Nov 14, 2012 | 30.08 | 30.30 | 29.06 | 29.08 | 680,335 | -0.92(-3.07%) |
Nov 13, 2012 | 30.00 | 30.42 | 29.99 | 30.00 | 598,724 | -0.04(-0.13%) |
Nov 12, 2012 | 30.26 | 30.39 | 29.98 | 30.04 | 331,080 | -0.13(-0.43%) |
Nov 09, 2012 | 29.65 | 30.63 | 29.52 | 30.17 | 454,197 | +0.52(+1.75%) |
Nov 08, 2012 | 30.67 | 31.01 | 29.54 | 29.65 | 540,587 | -1.14(-3.70%) |
Nov 07, 2012 | 31.05 | 31.48 | 30.43 | 30.79 | 493,190 | -0.73(-2.32%) |
Nov 06, 2012 | 31.45 | 31.66 | 31.30 | 31.52 | 378,082 | +0.03(+0.10%) |
Nov 05, 2012 | 30.80 | 31.56 | 30.71 | 31.49 | 382,642 | +0.59(+1.91%) |
Nov 02, 2012 | 31.52 | 31.72 | 30.78 | 30.90 | 642,833 | -0.55(-1.75%) |