Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 30.56 | 30.69 | 30.49 | 30.56 | 755,274 | -0.09(-0.30%) |
Jan 30, 2013 | 30.89 | 31.02 | 30.63 | 30.65 | 322,225 | -0.21(-0.69%) |
Jan 29, 2013 | 30.45 | 30.87 | 30.45 | 30.86 | 772,352 | +0.48(+1.57%) |
Jan 28, 2013 | 30.52 | 30.53 | 30.22 | 30.38 | 2,352,294 | -0.09(-0.29%) |
Jan 25, 2013 | 30.33 | 30.50 | 30.27 | 30.47 | 300,800 | +0.28(+0.91%) |
Jan 24, 2013 | 30.11 | 30.39 | 30.09 | 30.20 | 430,080 | +0.12(+0.39%) |
Jan 23, 2013 | 30.09 | 30.15 | 29.98 | 30.08 | 519,317 | -0.10(-0.32%) |
Jan 22, 2013 | 29.85 | 30.18 | 29.79 | 30.18 | 357,739 | +0.26(+0.88%) |
Jan 18, 2013 | 29.66 | 29.91 | 29.60 | 29.91 | 300,542 | +0.26(+0.86%) |
Jan 17, 2013 | 29.60 | 29.82 | 29.53 | 29.66 | 904,186 | +0.21(+0.73%) |
Jan 16, 2013 | 29.28 | 29.46 | 29.26 | 29.44 | 151,860 | +0.08(+0.26%) |
Jan 15, 2013 | 29.06 | 29.37 | 29.05 | 29.37 | 590,468 | +0.15(+0.52%) |
Jan 14, 2013 | 29.26 | 29.31 | 29.14 | 29.22 | 319,651 | -0.04(-0.14%) |
Jan 11, 2013 | 29.16 | 29.26 | 29.10 | 29.26 | 519,562 | +0.09(+0.31%) |
Jan 10, 2013 | 29.14 | 29.22 | 28.97 | 29.17 | 206,953 | +0.26(+0.88%) |
Jan 09, 2013 | 28.97 | 29.02 | 28.78 | 28.91 | 365,867 | -0.01(-0.02%) |
Jan 08, 2013 | 28.89 | 28.94 | 28.73 | 28.92 | 293,256 | -0.05(-0.17%) |
Jan 07, 2013 | 29.05 | 29.05 | 28.86 | 28.97 | 443,131 | -0.21(-0.71%) |
Jan 04, 2013 | 28.88 | 29.22 | 28.88 | 29.17 | 312,137 | +0.30(+1.05%) |
Jan 03, 2013 | 28.82 | 29.11 | 28.73 | 28.87 | 276,117 | -0.02(-0.07%) |
Jan 02, 2013 | 28.58 | 28.89 | 28.46 | 28.89 | 775,471 | +0.70(+2.47%) |
Dec 31, 2012 | 27.57 | 28.23 | 27.50 | 28.19 | 11,060,520 | +0.61(+2.23%) |
Dec 28, 2012 | 27.90 | 27.91 | 27.58 | 27.58 | 294,475 | -0.50(-1.77%) |
Dec 27, 2012 | 28.15 | 28.17 | 27.74 | 28.08 | 190,988 | -0.06(-0.22%) |
Dec 26, 2012 | 28.33 | 28.39 | 28.08 | 28.14 | 120,932 | -0.08(-0.29%) |
Dec 24, 2012 | 28.37 | 28.37 | 28.20 | 28.22 | 82,985 | -0.25(-0.87%) |
Dec 21, 2012 | 28.39 | 28.50 | 28.30 | 28.47 | 245,203 | -0.30(-1.06%) |
Dec 20, 2012 | 28.56 | 28.77 | 28.51 | 28.77 | 277,457 | +0.22(+0.77%) |
Dec 19, 2012 | 28.80 | 28.84 | 28.55 | 28.55 | 223,908 | -0.20(-0.71%) |
Dec 18, 2012 | 28.26 | 28.84 | 28.22 | 28.76 | 283,335 | +0.48(+1.70%) |
Dec 17, 2012 | 28.09 | 28.28 | 28.09 | 28.28 | 136,275 | +0.25(+0.88%) |
Dec 14, 2012 | 27.97 | 28.07 | 27.93 | 28.03 | 113,547 | -0.11(-0.39%) |
Dec 13, 2012 | 28.35 | 28.37 | 28.03 | 28.14 | 113,355 | -0.26(-0.92%) |
Dec 12, 2012 | 28.39 | 28.67 | 28.32 | 28.40 | 250,953 | +0.09(+0.32%) |
Dec 11, 2012 | 28.27 | 28.41 | 28.23 | 28.31 | 128,356 | +0.15(+0.54%) |
Dec 10, 2012 | 28.17 | 28.29 | 28.11 | 28.16 | 276,187 | -0.04(-0.15%) |
Dec 07, 2012 | 28.10 | 28.21 | 28.00 | 28.20 | 156,919 | +0.17(+0.59%) |
Dec 06, 2012 | 27.88 | 28.04 | 27.84 | 28.04 | 106,506 | +0.08(+0.27%) |
Dec 05, 2012 | 27.77 | 28.09 | 27.77 | 27.96 | 1,246,763 | +0.26(+0.94%) |
Dec 04, 2012 | 27.73 | 27.91 | 27.69 | 27.70 | 162,116 | -0.24(-0.86%) |
Nov 30, 2012 | 27.95 | 28.05 | 27.83 | 27.94 | 210,383 | +0.00(+0.00%) |
Nov 29, 2012 | 28.01 | 28.15 | 27.85 | 27.94 | 515,065 | +0.06(+0.20%) |
Nov 28, 2012 | 27.38 | 27.89 | 27.27 | 27.88 | 320,540 | +0.30(+1.07%) |
Nov 27, 2012 | 27.75 | 27.85 | 27.56 | 27.59 | 246,680 | -0.25(-0.89%) |
Nov 26, 2012 | 27.84 | 27.86 | 27.66 | 27.84 | 105,767 | -0.25(-0.88%) |
Nov 23, 2012 | 27.83 | 28.08 | 27.80 | 28.08 | 99,038 | +0.37(+1.34%) |
Nov 21, 2012 | 27.62 | 27.74 | 27.55 | 27.71 | 129,634 | +0.14(+0.50%) |
Nov 20, 2012 | 27.60 | 27.69 | 27.38 | 27.58 | 132,238 | -0.10(-0.35%) |
Nov 19, 2012 | 27.41 | 27.69 | 27.41 | 27.67 | 146,291 | +0.61(+2.26%) |
Nov 16, 2012 | 26.98 | 27.09 | 26.63 | 27.06 | 269,580 | +0.10(+0.36%) |
Nov 15, 2012 | 26.91 | 27.18 | 26.77 | 26.96 | 304,880 | +0.03(+0.10%) |
Nov 14, 2012 | 27.31 | 27.38 | 26.87 | 26.94 | 161,172 | -0.30(-1.09%) |
Nov 13, 2012 | 27.14 | 27.62 | 27.14 | 27.23 | 239,424 | -0.18(-0.65%) |
Nov 12, 2012 | 27.47 | 27.49 | 27.31 | 27.41 | 234,558 | +0.03(+0.10%) |
Nov 09, 2012 | 27.26 | 27.68 | 27.22 | 27.38 | 197,344 | +0.01(+0.03%) |
Nov 08, 2012 | 27.86 | 27.98 | 27.38 | 27.38 | 131,999 | -0.47(-1.70%) |
Nov 07, 2012 | 28.25 | 28.27 | 27.68 | 27.85 | 408,881 | -0.80(-2.78%) |
Nov 06, 2012 | 28.37 | 28.75 | 28.21 | 28.65 | 193,419 | +0.43(+1.54%) |
Nov 05, 2012 | 27.92 | 28.27 | 27.92 | 28.21 | 232,952 | +0.21(+0.74%) |
Nov 02, 2012 | 28.57 | 28.61 | 27.93 | 28.01 | 684,427 | -0.46(-1.62%) |