Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 31.32 | 31.37 | 31.22 | 31.28 | 326,730 | -0.04(-0.13%) |
Jan 30, 2013 | 31.42 | 31.49 | 31.28 | 31.32 | 524,384 | -0.11(-0.36%) |
Jan 29, 2013 | 31.29 | 31.46 | 31.24 | 31.43 | 75,695 | +0.12(+0.37%) |
Jan 28, 2013 | 31.39 | 31.39 | 31.24 | 31.32 | 244,577 | -0.00(-0.01%) |
Jan 25, 2013 | 31.29 | 31.36 | 31.21 | 31.32 | 85,173 | +0.16(+0.50%) |
Jan 24, 2013 | 31.10 | 31.34 | 31.10 | 31.16 | 90,641 | +0.02(+0.07%) |
Jan 23, 2013 | 31.10 | 31.17 | 31.07 | 31.14 | 67,439 | +0.04(+0.13%) |
Jan 22, 2013 | 30.96 | 31.10 | 30.89 | 31.10 | 79,886 | +0.14(+0.47%) |
Jan 18, 2013 | 30.86 | 30.96 | 30.76 | 30.96 | 37,253 | +0.08(+0.25%) |
Jan 17, 2013 | 30.79 | 30.94 | 30.75 | 30.88 | 49,125 | +0.21(+0.67%) |
Jan 16, 2013 | 30.62 | 30.71 | 30.58 | 30.67 | 50,393 | -0.03(-0.09%) |
Jan 15, 2013 | 30.52 | 30.70 | 30.47 | 30.70 | 108,476 | +0.06(+0.20%) |
Jan 14, 2013 | 30.62 | 30.65 | 30.55 | 30.64 | 262,886 | -0.01(-0.04%) |
Jan 11, 2013 | 30.64 | 30.66 | 30.55 | 30.65 | 50,908 | +0.02(+0.07%) |
Jan 10, 2013 | 30.61 | 30.64 | 30.45 | 30.63 | 100,287 | +0.18(+0.60%) |
Jan 09, 2013 | 30.42 | 30.51 | 30.40 | 30.45 | 55,809 | +0.12(+0.40%) |
Jan 08, 2013 | 30.40 | 30.42 | 30.23 | 30.33 | 85,825 | -0.09(-0.30%) |
Jan 07, 2013 | 30.43 | 30.43 | 30.34 | 30.42 | 78,615 | -0.09(-0.28%) |
Jan 04, 2013 | 30.42 | 30.54 | 30.36 | 30.50 | 131,850 | +0.15(+0.50%) |
Jan 03, 2013 | 30.40 | 30.49 | 30.29 | 30.35 | 64,106 | -0.05(-0.15%) |
Jan 02, 2013 | 30.24 | 30.40 | 30.13 | 30.40 | 363,259 | +0.75(+2.53%) |
Dec 31, 2012 | 29.10 | 29.65 | 29.05 | 29.65 | 160,741 | +0.52(+1.78%) |
Dec 28, 2012 | 29.27 | 29.39 | 29.13 | 29.13 | 79,576 | -0.38(-1.29%) |
Dec 27, 2012 | 29.52 | 29.54 | 29.14 | 29.51 | 97,419 | -0.06(-0.20%) |
Dec 26, 2012 | 29.64 | 29.69 | 29.45 | 29.57 | 62,458 | -0.06(-0.21%) |
Dec 24, 2012 | 29.68 | 29.68 | 29.59 | 29.63 | 62,272 | -0.07(-0.22%) |
Dec 21, 2012 | 29.59 | 29.75 | 29.53 | 29.70 | 75,210 | -0.26(-0.88%) |
Dec 20, 2012 | 29.83 | 29.98 | 29.79 | 29.96 | 54,451 | +0.12(+0.42%) |
Dec 19, 2012 | 30.02 | 30.03 | 29.82 | 29.84 | 99,705 | -0.17(-0.56%) |
Dec 18, 2012 | 29.70 | 30.02 | 29.70 | 30.01 | 147,512 | +0.37(+1.25%) |
Dec 17, 2012 | 29.41 | 29.64 | 29.41 | 29.63 | 86,782 | +0.31(+1.07%) |
Dec 14, 2012 | 29.35 | 29.42 | 29.29 | 29.32 | 48,411 | -0.12(-0.39%) |
Dec 13, 2012 | 29.58 | 29.65 | 29.38 | 29.44 | 60,579 | -0.16(-0.53%) |
Dec 12, 2012 | 29.71 | 29.81 | 29.59 | 29.59 | 56,558 | -0.01(-0.04%) |
Dec 11, 2012 | 29.54 | 29.70 | 29.50 | 29.60 | 84,977 | +0.19(+0.64%) |
Dec 10, 2012 | 29.34 | 29.46 | 29.34 | 29.41 | 51,661 | +0.05(+0.18%) |
Dec 07, 2012 | 29.27 | 29.43 | 29.27 | 29.36 | 31,552 | +0.07(+0.25%) |
Dec 06, 2012 | 29.16 | 29.29 | 29.13 | 29.29 | 58,560 | +0.10(+0.34%) |
Dec 05, 2012 | 29.17 | 29.31 | 28.98 | 29.19 | 71,576 | +0.05(+0.17%) |
Dec 04, 2012 | 29.15 | 29.23 | 29.08 | 29.14 | 62,795 | -0.15(-0.52%) |
Nov 30, 2012 | 29.30 | 29.35 | 29.24 | 29.29 | 29,433 | -0.01(-0.03%) |
Nov 29, 2012 | 29.33 | 29.35 | 29.17 | 29.30 | 63,885 | +0.16(+0.55%) |
Nov 28, 2012 | 28.82 | 29.15 | 28.66 | 29.14 | 45,925 | +0.20(+0.68%) |
Nov 27, 2012 | 29.05 | 29.13 | 28.92 | 28.94 | 49,839 | -0.14(-0.47%) |
Nov 26, 2012 | 29.01 | 29.08 | 28.92 | 29.08 | 30,452 | -0.04(-0.14%) |
Nov 23, 2012 | 28.86 | 29.12 | 28.86 | 29.12 | 62,668 | +0.37(+1.29%) |
Nov 21, 2012 | 28.69 | 28.76 | 28.67 | 28.75 | 19,304 | +0.09(+0.30%) |
Nov 20, 2012 | 28.60 | 28.72 | 28.49 | 28.66 | 49,117 | +0.02(+0.07%) |
Nov 19, 2012 | 28.37 | 28.64 | 28.37 | 28.64 | 243,436 | +0.53(+1.87%) |
Nov 16, 2012 | 28.00 | 28.12 | 27.77 | 28.11 | 70,066 | +0.16(+0.57%) |
Nov 15, 2012 | 27.97 | 28.06 | 27.81 | 27.95 | 79,166 | -0.01(-0.04%) |
Nov 14, 2012 | 28.49 | 28.49 | 27.95 | 27.97 | 111,421 | -0.45(-1.59%) |
Nov 13, 2012 | 28.37 | 28.66 | 28.26 | 28.42 | 46,032 | -0.10(-0.36%) |
Nov 12, 2012 | 28.58 | 28.60 | 28.43 | 28.52 | 23,155 | -0.04(-0.12%) |
Nov 09, 2012 | 28.40 | 28.72 | 28.34 | 28.56 | 35,196 | +0.03(+0.11%) |
Nov 08, 2012 | 28.81 | 28.92 | 28.53 | 28.53 | 61,763 | -0.32(-1.11%) |
Nov 07, 2012 | 29.20 | 29.20 | 28.66 | 28.85 | 97,011 | -0.61(-2.08%) |
Nov 06, 2012 | 29.30 | 29.57 | 29.30 | 29.46 | 30,581 | +0.19(+0.65%) |
Nov 05, 2012 | 29.10 | 29.27 | 29.06 | 29.27 | 50,917 | +0.10(+0.34%) |
Nov 02, 2012 | 29.59 | 29.59 | 29.17 | 29.17 | 36,828 | -0.27(-0.92%) |