Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 29.80 | 30.02 | 29.80 | 30.00 | 27,290 | +0.23(+0.77%) |
Jan 30, 2013 | 30.32 | 30.32 | 29.77 | 29.77 | 25,654 | -0.37(-1.23%) |
Jan 29, 2013 | 30.01 | 30.18 | 30.01 | 30.14 | 34,809 | +0.06(+0.20%) |
Jan 28, 2013 | 31.24 | 31.24 | 29.78 | 30.08 | 18,708 | +0.25(+0.85%) |
Jan 25, 2013 | 30.26 | 30.26 | 29.70 | 29.83 | 18,592 | +0.10(+0.32%) |
Jan 24, 2013 | 30.46 | 30.46 | 29.61 | 29.73 | 23,837 | +0.01(+0.03%) |
Jan 23, 2013 | 29.81 | 29.81 | 29.65 | 29.72 | 15,849 | -0.02(-0.07%) |
Jan 22, 2013 | 29.86 | 29.86 | 29.55 | 29.74 | 15,669 | +0.27(+0.92%) |
Jan 18, 2013 | 29.37 | 29.47 | 29.29 | 29.47 | 36,198 | +0.13(+0.44%) |
Jan 17, 2013 | 29.46 | 29.46 | 29.21 | 29.34 | 9,064 | +0.22(+0.76%) |
Jan 16, 2013 | 29.46 | 29.46 | 28.96 | 29.12 | 12,232 | +0.03(+0.09%) |
Jan 15, 2013 | 29.00 | 29.10 | 29.00 | 29.09 | 8,255 | -0.08(-0.26%) |
Jan 14, 2013 | 29.46 | 29.46 | 29.05 | 29.17 | 12,278 | +0.15(+0.52%) |
Jan 11, 2013 | 29.54 | 29.54 | 28.82 | 29.02 | 25,319 | -0.02(-0.07%) |
Jan 10, 2013 | 29.11 | 29.26 | 28.92 | 29.04 | 17,216 | +0.00(+0.00%) |
Jan 09, 2013 | 28.96 | 29.11 | 28.96 | 29.04 | 52,916 | -0.04(-0.14%) |
Jan 08, 2013 | 29.26 | 29.26 | 28.89 | 29.08 | 51,645 | +0.03(+0.10%) |
Jan 07, 2013 | 29.19 | 29.19 | 28.93 | 29.05 | 371,943 | +0.08(+0.28%) |
Jan 04, 2013 | 28.91 | 28.97 | 28.82 | 28.97 | 19,170 | +0.24(+0.84%) |
Jan 03, 2013 | 29.16 | 29.16 | 28.67 | 28.73 | 18,056 | +0.07(+0.25%) |
Jan 02, 2013 | 28.70 | 28.76 | 28.10 | 28.66 | 25,502 | +0.56(+1.99%) |
Dec 31, 2012 | 28.00 | 28.10 | 27.86 | 28.10 | 7,030 | +0.12(+0.43%) |
Dec 28, 2012 | 27.88 | 28.04 | 27.85 | 27.98 | 12,646 | -0.05(-0.17%) |
Dec 27, 2012 | 28.06 | 28.06 | 27.66 | 28.03 | 20,621 | +0.18(+0.63%) |
Dec 26, 2012 | 28.16 | 28.16 | 27.75 | 27.86 | 5,622 | -0.03(-0.11%) |
Dec 24, 2012 | 27.79 | 27.90 | 27.79 | 27.89 | 2,250 | -0.06(-0.23%) |
Dec 21, 2012 | 27.86 | 27.97 | 27.85 | 27.95 | 6,856 | +0.04(+0.14%) |
Dec 20, 2012 | 27.77 | 27.91 | 27.60 | 27.91 | 17,103 | +0.32(+1.16%) |
Dec 19, 2012 | 27.72 | 27.72 | 27.57 | 27.59 | 9,044 | +0.06(+0.22%) |
Dec 18, 2012 | 27.26 | 27.53 | 27.26 | 27.53 | 10,645 | +0.29(+1.06%) |
Dec 17, 2012 | 27.24 | 27.27 | 27.13 | 27.24 | 8,949 | +0.16(+0.59%) |
Dec 14, 2012 | 27.09 | 27.12 | 27.08 | 27.08 | 2,150 | -0.07(-0.26%) |
Dec 13, 2012 | 27.45 | 27.45 | 27.11 | 27.15 | 20,099 | -0.15(-0.54%) |
Dec 12, 2012 | 27.50 | 27.51 | 27.30 | 27.30 | 2,477 | -0.26(-0.96%) |
Dec 11, 2012 | 27.40 | 27.71 | 27.40 | 27.56 | 16,847 | +0.05(+0.18%) |
Dec 10, 2012 | 27.90 | 27.90 | 27.49 | 27.51 | 13,664 | -0.05(-0.18%) |
Dec 07, 2012 | 27.56 | 27.61 | 27.55 | 27.56 | 7,493 | +0.02(+0.07%) |
Dec 06, 2012 | 27.49 | 27.60 | 27.46 | 27.54 | 5,679 | +0.08(+0.29%) |
Dec 05, 2012 | 27.55 | 27.55 | 27.39 | 27.46 | 8,755 | -0.09(-0.32%) |
Dec 04, 2012 | 27.38 | 27.60 | 27.38 | 27.55 | 2,257 | +0.36(+1.32%) |
Nov 30, 2012 | 27.21 | 27.21 | 27.04 | 27.19 | 6,149 | -0.00(-0.00%) |
Nov 29, 2012 | 27.38 | 27.38 | 27.03 | 27.19 | 5,391 | +0.14(+0.52%) |
Nov 28, 2012 | 26.96 | 27.07 | 26.84 | 27.05 | 3,854 | -0.02(-0.06%) |
Nov 27, 2012 | 27.03 | 27.16 | 27.02 | 27.07 | 1,495 | +0.09(+0.32%) |
Nov 26, 2012 | 26.97 | 27.12 | 26.96 | 26.98 | 1,986 | +0.05(+0.19%) |
Nov 23, 2012 | 26.95 | 27.01 | 26.87 | 26.93 | 1,722 | +0.15(+0.56%) |
Nov 21, 2012 | 26.75 | 26.78 | 26.60 | 26.78 | 3,633 | +0.10(+0.37%) |
Nov 20, 2012 | 26.63 | 26.70 | 26.45 | 26.68 | 6,184 | +0.14(+0.53%) |
Nov 19, 2012 | 26.50 | 26.54 | 26.27 | 26.54 | 6,477 | +0.39(+1.49%) |
Nov 16, 2012 | 25.91 | 26.15 | 25.62 | 26.15 | 8,727 | +0.38(+1.47%) |
Nov 15, 2012 | 26.01 | 26.02 | 25.68 | 25.77 | 16,056 | -0.50(-1.92%) |
Nov 14, 2012 | 26.92 | 26.92 | 26.27 | 26.27 | 15,355 | -0.47(-1.74%) |
Nov 13, 2012 | 26.78 | 26.85 | 26.70 | 26.74 | 56,458 | -0.01(-0.03%) |
Nov 12, 2012 | 26.85 | 26.85 | 26.65 | 26.75 | 3,831 | -0.14(-0.53%) |
Nov 09, 2012 | 26.62 | 26.89 | 26.55 | 26.89 | 6,098 | +0.12(+0.45%) |
Nov 08, 2012 | 27.06 | 27.10 | 26.75 | 26.77 | 6,881 | -0.37(-1.36%) |
Nov 07, 2012 | 27.06 | 27.25 | 27.06 | 27.14 | 2,033 | -0.25(-0.93%) |
Nov 06, 2012 | 27.50 | 27.50 | 27.24 | 27.39 | 2,306 | +0.02(+0.08%) |
Nov 05, 2012 | 27.25 | 27.40 | 27.08 | 27.37 | 2,712 | -0.02(-0.06%) |
Nov 02, 2012 | 27.37 | 27.53 | 27.32 | 27.39 | 3,888 | +0.21(+0.76%) |