Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 31.46 | 31.51 | 30.80 | 31.14 | 175,372 | -0.53(-1.67%) |
Jan 30, 2013 | 31.56 | 31.93 | 31.49 | 31.67 | 251,436 | +0.63(+2.03%) |
Jan 29, 2013 | 30.79 | 31.14 | 30.79 | 31.04 | 152,506 | +0.50(+1.64%) |
Jan 28, 2013 | 30.64 | 30.75 | 30.43 | 30.54 | 190,613 | -0.37(-1.20%) |
Jan 25, 2013 | 31.15 | 31.20 | 30.80 | 30.91 | 212,111 | -0.42(-1.34%) |
Jan 24, 2013 | 31.46 | 31.62 | 31.28 | 31.33 | 220,711 | -0.60(-1.88%) |
Jan 23, 2013 | 32.01 | 32.14 | 31.78 | 31.93 | 195,591 | +0.07(+0.22%) |
Jan 22, 2013 | 31.60 | 32.01 | 31.59 | 31.86 | 263,311 | +0.33(+1.05%) |
Jan 18, 2013 | 31.74 | 31.74 | 31.39 | 31.53 | 178,159 | +0.16(+0.51%) |
Jan 17, 2013 | 30.86 | 31.59 | 30.83 | 31.37 | 279,220 | +0.20(+0.64%) |
Jan 16, 2013 | 30.95 | 31.23 | 30.85 | 31.17 | 119,000 | +0.09(+0.29%) |
Jan 15, 2013 | 30.93 | 31.25 | 30.80 | 31.08 | 199,666 | +0.33(+1.07%) |
Jan 14, 2013 | 30.78 | 30.83 | 30.44 | 30.75 | 226,030 | +0.59(+1.96%) |
Jan 11, 2013 | 30.40 | 30.40 | 29.85 | 30.16 | 227,974 | -0.32(-1.05%) |
Jan 10, 2013 | 30.36 | 30.62 | 30.35 | 30.48 | 138,971 | +0.42(+1.40%) |
Jan 09, 2013 | 30.02 | 30.07 | 29.76 | 30.06 | 94,906 | +0.01(+0.03%) |
Jan 08, 2013 | 30.12 | 30.25 | 29.88 | 30.05 | 166,374 | +0.21(+0.70%) |
Jan 07, 2013 | 29.65 | 29.93 | 29.63 | 29.84 | 165,027 | -0.08(-0.26%) |
Jan 04, 2013 | 29.51 | 29.97 | 29.27 | 29.92 | 337,784 | +0.07(+0.23%) |
Jan 03, 2013 | 30.51 | 30.72 | 29.70 | 29.85 | 364,035 | -0.78(-2.55%) |
Jan 02, 2013 | 31.05 | 31.08 | 30.59 | 30.63 | 260,901 | +0.58(+1.93%) |
Dec 31, 2012 | 29.74 | 30.15 | 29.65 | 30.05 | 292,596 | +0.30(+1.01%) |
Dec 28, 2012 | 29.75 | 29.79 | 29.60 | 29.75 | 173,401 | -0.16(-0.53%) |
Dec 27, 2012 | 29.69 | 30.18 | 29.60 | 29.91 | 173,566 | +0.24(+0.81%) |
Dec 26, 2012 | 29.83 | 29.91 | 29.54 | 29.67 | 200,843 | +0.09(+0.30%) |
Dec 24, 2012 | 29.79 | 29.82 | 29.55 | 29.58 | 166,540 | -0.11(-0.37%) |
Dec 21, 2012 | 29.63 | 29.98 | 29.59 | 29.69 | 385,857 | +0.04(+0.13%) |
Dec 20, 2012 | 29.90 | 29.99 | 29.31 | 29.65 | 643,047 | -1.15(-3.73%) |
Dec 19, 2012 | 30.85 | 31.09 | 30.73 | 30.80 | 214,207 | -0.54(-1.72%) |
Dec 18, 2012 | 32.02 | 32.07 | 31.05 | 31.34 | 328,700 | -0.55(-1.72%) |
Dec 17, 2012 | 31.92 | 32.00 | 31.70 | 31.89 | 132,205 | +0.02(+0.06%) |
Dec 14, 2012 | 32.15 | 32.24 | 31.87 | 31.87 | 101,309 | -0.35(-1.09%) |
Dec 13, 2012 | 32.12 | 32.34 | 31.90 | 32.22 | 228,351 | -0.42(-1.29%) |
Dec 04, 2012 | 32.57 | 32.82 | 32.36 | 32.64 | 189,150 | -0.45(-1.36%) |
Nov 30, 2012 | 33.75 | 33.89 | 32.82 | 33.09 | 318,533 | -0.82(-2.42%) |
Nov 29, 2012 | 33.63 | 34.05 | 33.60 | 33.91 | 267,742 | +0.56(+1.68%) |
Nov 28, 2012 | 32.68 | 33.45 | 32.64 | 33.35 | 224,028 | -0.34(-1.01%) |
Nov 27, 2012 | 33.70 | 33.82 | 33.60 | 33.69 | 201,006 | -0.09(-0.25%) |
Nov 26, 2012 | 33.76 | 33.85 | 33.63 | 33.77 | 112,084 | +0.04(+0.10%) |
Nov 23, 2012 | 33.16 | 33.82 | 33.12 | 33.74 | 221,522 | +0.70(+2.12%) |
Nov 21, 2012 | 32.70 | 33.07 | 32.63 | 33.04 | 117,481 | +0.20(+0.61%) |
Nov 20, 2012 | 32.79 | 32.86 | 32.55 | 32.84 | 145,679 | +0.03(+0.09%) |
Nov 19, 2012 | 32.67 | 32.89 | 32.48 | 32.81 | 140,029 | +0.89(+2.79%) |
Nov 16, 2012 | 32.03 | 32.28 | 31.72 | 31.92 | 241,119 | -0.32(-0.99%) |
Nov 15, 2012 | 32.41 | 32.41 | 31.88 | 32.24 | 159,850 | -0.10(-0.31%) |
Nov 14, 2012 | 32.31 | 32.60 | 32.08 | 32.34 | 258,756 | +0.24(+0.75%) |
Nov 13, 2012 | 31.92 | 32.50 | 31.90 | 32.10 | 188,976 | +0.00(+0.01%) |
Nov 12, 2012 | 32.25 | 32.28 | 31.89 | 32.10 | 121,622 | -0.18(-0.56%) |
Nov 09, 2012 | 32.21 | 32.47 | 32.14 | 32.28 | 217,172 | +0.18(+0.56%) |
Nov 08, 2012 | 31.50 | 32.12 | 31.50 | 32.10 | 174,756 | +0.58(+1.84%) |
Nov 07, 2012 | 31.63 | 31.70 | 30.95 | 31.52 | 446,590 | -0.19(-0.60%) |
Nov 06, 2012 | 30.96 | 31.94 | 30.83 | 31.71 | 306,846 | +0.85(+2.75%) |
Nov 05, 2012 | 30.74 | 30.93 | 30.61 | 30.86 | 92,264 | +0.22(+0.72%) |
Nov 02, 2012 | 31.57 | 31.57 | 30.51 | 30.64 | 408,924 | -1.27(-3.98%) |